Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.450
+0.200 (4.71%)
Aug 14, 2026, 5:06 PM SGT
SGX:Z74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.47 | 4.48 | 4.40 | 4.40 | 4.30 | -0.23% | 19,087,700 |
| Jun 24, 2026 | 4.38 | 4.44 | 4.38 | 4.41 | 4.31 | 1.38% | 26,976,900 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.28 | 4.35 | 4.25 | -0.23% | 32,201,700 |
| Jun 22, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.26 | 0.23% | 18,690,100 |
| Jun 19, 2026 | 4.35 | 4.36 | 4.32 | 4.35 | 4.25 | 0.46% | 35,371,700 |
| Jun 18, 2026 | 4.43 | 4.43 | 4.28 | 4.33 | 4.23 | -0.46% | 38,594,000 |
| Jun 17, 2026 | 4.33 | 4.41 | 4.32 | 4.35 | 4.25 | 1.16% | 36,474,700 |
| Jun 16, 2026 | 4.26 | 4.33 | 4.24 | 4.30 | 4.20 | 0.70% | 26,883,200 |
| Jun 15, 2026 | 4.30 | 4.34 | 4.26 | 4.27 | 4.17 | - | 27,886,300 |
| Jun 12, 2026 | 4.32 | 4.33 | 4.23 | 4.27 | 4.17 | 0.47% | 24,532,300 |
| Jun 11, 2026 | 4.20 | 4.28 | 4.20 | 4.25 | 4.15 | -0.47% | 34,943,600 |
| Jun 10, 2026 | 4.34 | 4.34 | 4.24 | 4.27 | 4.17 | -1.16% | 35,829,200 |
| Jun 9, 2026 | 4.20 | 4.34 | 4.15 | 4.32 | 4.22 | 2.61% | 69,837,800 |
| Jun 8, 2026 | 4.24 | 4.28 | 4.21 | 4.21 | 4.12 | -1.86% | 45,374,400 |
| Jun 5, 2026 | 4.32 | 4.33 | 4.28 | 4.29 | 4.19 | -0.69% | 28,703,700 |