Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.520
+0.080 (1.80%)
Sep 4, 2026, 5:04 PM SGT
SGX:Z74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | 0.45% | 24,388,300 |
| Aug 25, 2026 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 1.58% | 22,636,300 |
| Aug 24, 2026 | 4.41 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 17,084,623 |
| Aug 21, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 18,475,200 |
| Aug 20, 2026 | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | 0.45% | 16,743,200 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | -0.23% | 19,355,700 |
| Aug 18, 2026 | 4.42 | 4.45 | 4.40 | 4.44 | 4.44 | -0.45% | 18,079,800 |
| Aug 17, 2026 | 4.46 | 4.46 | 4.41 | 4.46 | 4.46 | 0.22% | 14,919,100 |
| Aug 14, 2026 | 4.24 | 4.45 | 4.24 | 4.45 | 4.45 | 4.71% | 56,866,700 |
| Aug 13, 2026 | 4.29 | 4.32 | 4.19 | 4.25 | 4.25 | -0.93% | 61,419,850 |
| Aug 12, 2026 | 4.30 | 4.31 | 4.26 | 4.29 | 4.29 | -0.46% | 31,694,300 |
| Aug 11, 2026 | 4.25 | 4.31 | 4.24 | 4.31 | 4.31 | 0.23% | 31,946,300 |
| Aug 7, 2026 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.92% | 29,689,500 |
| Aug 6, 2026 | 4.35 | 4.37 | 4.32 | 4.34 | 4.34 | -0.23% | 17,240,300 |
| Aug 5, 2026 | 4.46 | 4.47 | 4.34 | 4.35 | 4.35 | -1.81% | 31,181,700 |
| Aug 4, 2026 | 4.41 | 4.45 | 4.37 | 4.43 | 4.43 | 0.68% | 27,442,900 |
| Aug 3, 2026 | 4.39 | 4.43 | 4.37 | 4.40 | 4.40 | -0.90% | 25,683,600 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -0.83% | 29,996,600 |
| Jul 30, 2026 | 4.64 | 4.70 | 4.54 | 4.58 | 4.48 | -0.65% | 66,835,300 |
| Jul 29, 2026 | 4.55 | 4.61 | 4.49 | 4.61 | 4.51 | 1.77% | 38,358,000 |
| Jul 28, 2026 | 4.39 | 4.54 | 4.37 | 4.53 | 4.43 | 2.49% | 39,678,700 |
| Jul 27, 2026 | 4.40 | 4.43 | 4.37 | 4.42 | 4.32 | 0.68% | 26,152,100 |
| Jul 24, 2026 | 4.45 | 4.45 | 4.38 | 4.39 | 4.29 | -1.57% | 29,478,500 |
| Jul 23, 2026 | 4.45 | 4.46 | 4.41 | 4.46 | 4.36 | 0.45% | 19,176,100 |
| Jul 22, 2026 | 4.44 | 4.46 | 4.39 | 4.44 | 4.34 | 0.45% | 45,169,000 |
| Jul 21, 2026 | 4.42 | 4.43 | 4.38 | 4.42 | 4.32 | 0.45% | 37,180,200 |
| Jul 20, 2026 | 4.46 | 4.47 | 4.39 | 4.40 | 4.30 | -0.90% | 28,844,600 |
| Jul 17, 2026 | 4.39 | 4.45 | 4.35 | 4.44 | 4.34 | 1.14% | 32,835,200 |
| Jul 16, 2026 | 4.43 | 4.43 | 4.37 | 4.39 | 4.29 | -0.45% | 25,493,100 |
| Jul 15, 2026 | 4.45 | 4.46 | 4.39 | 4.41 | 4.31 | -0.68% | 31,435,500 |
| Jul 14, 2026 | 4.42 | 4.45 | 4.37 | 4.44 | 4.34 | 0.23% | 33,097,800 |
| Jul 13, 2026 | 4.40 | 4.46 | 4.37 | 4.43 | 4.33 | 0.68% | 28,573,000 |
| Jul 10, 2026 | 4.42 | 4.43 | 4.39 | 4.40 | 4.30 | 0.23% | 23,158,600 |
| Jul 9, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.29 | 0.46% | 25,491,500 |
| Jul 8, 2026 | 4.40 | 4.42 | 4.35 | 4.37 | 4.27 | -0.23% | 25,912,800 |
| Jul 7, 2026 | 4.44 | 4.45 | 4.36 | 4.38 | 4.28 | -1.57% | 34,354,400 |
| Jul 6, 2026 | 4.47 | 4.48 | 4.44 | 4.45 | 4.35 | -0.45% | 11,204,300 |
| Jul 3, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.37 | 0.22% | 27,854,400 |
| Jul 2, 2026 | 4.46 | 4.46 | 4.41 | 4.46 | 4.36 | 0.45% | 22,789,600 |
| Jul 1, 2026 | 4.44 | 4.49 | 4.43 | 4.44 | 4.34 | 0.68% | 29,558,300 |
| Jun 30, 2026 | 4.47 | 4.47 | 4.40 | 4.41 | 4.31 | -0.68% | 27,679,400 |
| Jun 29, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.34 | 0.23% | 20,535,600 |
| Jun 26, 2026 | 4.41 | 4.43 | 4.36 | 4.43 | 4.33 | 0.68% | 26,595,100 |