Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.150
+0.040 (0.97%)
Nov 4, 2026, 2:22 PM SGT
SGX:Z74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.09 | 4.17 | 4.08 | 4.15 | 4.15 | 0.97% | 14,539,600 |
| Nov 3, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | - | 21,476,800 |
| Nov 2, 2026 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | -0.48% | 16,587,800 |
| Oct 30, 2026 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | 0.24% | 16,530,700 |
| Oct 29, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 0.98% | 19,680,700 |
| Oct 28, 2026 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.49% | 15,956,000 |
| Oct 27, 2026 | 4.10 | 4.13 | 4.08 | 4.10 | 4.10 | -1.20% | 24,948,400 |
| Oct 26, 2026 | 4.13 | 4.15 | 4.09 | 4.15 | 4.15 | 0.73% | 16,945,000 |
| Oct 23, 2026 | 4.11 | 4.14 | 3.99 | 4.12 | 4.12 | -0.96% | 24,487,000 |
| Oct 22, 2026 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.72% | 15,271,600 |
| Oct 21, 2026 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | -0.95% | 18,970,400 |
| Oct 20, 2026 | 4.21 | 4.28 | 4.19 | 4.23 | 4.23 | 1.20% | 24,273,000 |
| Oct 19, 2026 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | - | 16,071,000 |
| Oct 16, 2026 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 21,885,200 |
| Oct 15, 2026 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | 0.48% | 30,877,100 |
| Oct 14, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 21,998,200 |
| Oct 13, 2026 | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | -0.95% | 20,788,800 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -0.94% | 25,695,700 |
| Oct 9, 2026 | 4.26 | 4.29 | 4.23 | 4.24 | 4.24 | - | 19,272,848 |
| Oct 8, 2026 | 4.32 | 4.33 | 4.23 | 4.24 | 4.24 | -1.40% | 19,583,100 |
| Oct 7, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | 1.18% | 17,188,700 |
| Oct 6, 2026 | 4.27 | 4.28 | 4.20 | 4.25 | 4.25 | -0.47% | 19,560,000 |
| Oct 5, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 0.47% | 13,557,500 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -0.47% | 18,231,900 |
| Oct 1, 2026 | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | 0.47% | 21,825,800 |
| Sep 30, 2026 | 4.30 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 25,788,900 |
| Sep 29, 2026 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 21,825,400 |
| Sep 28, 2026 | 4.30 | 4.33 | 4.27 | 4.29 | 4.29 | 0.23% | 16,480,600 |
| Sep 25, 2026 | 4.27 | 4.30 | 4.23 | 4.28 | 4.28 | 0.71% | 17,264,700 |
| Sep 24, 2026 | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | -0.70% | 26,494,200 |
| Sep 23, 2026 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 27,657,100 |
| Sep 22, 2026 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | -0.23% | 18,557,200 |
| Sep 21, 2026 | 4.37 | 4.37 | 4.31 | 4.33 | 4.33 | -0.46% | 14,655,200 |
| Sep 18, 2026 | 4.40 | 4.41 | 4.31 | 4.35 | 4.35 | -1.58% | 44,301,194 |
| Sep 17, 2026 | 4.44 | 4.45 | 4.39 | 4.42 | 4.42 | - | 20,548,900 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | -0.67% | 14,805,500 |
| Sep 15, 2026 | 4.44 | 4.47 | 4.42 | 4.45 | 4.45 | -0.22% | 19,816,000 |
| Sep 14, 2026 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | -0.89% | 24,400,800 |
| Sep 11, 2026 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 16,984,200 |
| Sep 10, 2026 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.88% | 13,947,814 |
| Sep 9, 2026 | 4.53 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 17,446,200 |
| Sep 8, 2026 | 4.54 | 4.55 | 4.46 | 4.54 | 4.54 | -0.44% | 13,088,300 |
| Sep 7, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | 14,471,200 |
| Sep 4, 2026 | 4.46 | 4.52 | 4.45 | 4.52 | 4.52 | 1.80% | 17,742,226 |
| Sep 3, 2026 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -0.45% | 14,193,600 |
| Sep 2, 2026 | 4.46 | 4.49 | 4.43 | 4.46 | 4.46 | - | 14,773,200 |
| Sep 1, 2026 | 4.58 | 4.59 | 4.45 | 4.46 | 4.46 | -1.76% | 27,700,300 |
| Aug 31, 2026 | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | 0.44% | 31,881,600 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.49 | 4.52 | 4.52 | 0.22% | 20,834,900 |
| Aug 27, 2026 | 4.50 | 4.53 | 4.46 | 4.51 | 4.51 | - | 20,668,200 |