Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.710
-0.020 (-0.42%)
Last updated: Dec 1, 2025, 10:18 AM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -0.42% | 106,270 |
| Nov 27, 2025 | 4.74 | 4.76 | 4.72 | 4.75 | 4.75 | - | 72,450 |
| Nov 26, 2025 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | - | 130,790 |
| Nov 25, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | -1.04% | 164,100 |
| Nov 24, 2025 | 4.75 | 4.83 | 4.73 | 4.80 | 4.80 | 1.91% | 112,220 |
| Nov 21, 2025 | 4.76 | 4.78 | 4.71 | 4.71 | 4.71 | -1.87% | 94,840 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 107,590 |
| Nov 19, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | 4.76 | -0.21% | 170,420 |
| Nov 18, 2025 | 4.89 | 4.91 | 4.85 | 4.85 | 4.77 | -0.41% | 213,900 |
| Nov 17, 2025 | 4.84 | 4.88 | 4.79 | 4.87 | 4.79 | 0.62% | 220,900 |
| Nov 14, 2025 | 4.83 | 4.90 | 4.81 | 4.84 | 4.76 | 0.21% | 126,540 |
| Nov 13, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.75 | 3.21% | 140,320 |
| Nov 12, 2025 | 4.65 | 4.71 | 4.65 | 4.68 | 4.60 | 1.74% | 138,650 |
| Nov 11, 2025 | 4.60 | 4.63 | 4.58 | 4.60 | 4.52 | - | 278,130 |
| Nov 10, 2025 | 4.65 | 4.65 | 4.52 | 4.60 | 4.52 | - | 157,800 |
| Nov 7, 2025 | 4.60 | 4.73 | 4.60 | 4.60 | 4.52 | 2.91% | 260,300 |
| Nov 6, 2025 | 4.30 | 4.49 | 4.30 | 4.47 | 4.39 | 4.68% | 205,470 |
| Nov 5, 2025 | 4.25 | 4.27 | 4.21 | 4.27 | 4.20 | 0.47% | 112,570 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.24 | 4.25 | 4.18 | -0.23% | 191,730 |
| Nov 3, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.19 | 0.47% | 107,140 |
| Oct 31, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | 4.17 | -1.17% | 70,560 |
| Oct 30, 2025 | 4.32 | 4.32 | 4.26 | 4.29 | 4.22 | -0.69% | 99,740 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.25 | 0.23% | 97,070 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.30 | 4.31 | 4.24 | -0.92% | 157,270 |
| Oct 27, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.28 | 0.93% | 87,230 |
| Oct 24, 2025 | 4.31 | 4.35 | 4.30 | 4.31 | 4.24 | 0.23% | 97,130 |
| Oct 23, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.23 | 0.94% | 128,350 |
| Oct 22, 2025 | 4.26 | 4.27 | 4.23 | 4.26 | 4.19 | -0.47% | 152,190 |
| Oct 21, 2025 | 4.22 | 4.30 | 4.22 | 4.28 | 4.21 | 1.90% | 91,520 |
| Oct 17, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.13 | -0.24% | 106,010 |
| Oct 16, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.14 | -0.24% | 117,460 |
| Oct 15, 2025 | 4.24 | 4.24 | 4.21 | 4.22 | 4.15 | -0.24% | 127,310 |
| Oct 14, 2025 | 4.27 | 4.27 | 4.21 | 4.23 | 4.16 | -0.24% | 150,520 |
| Oct 13, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | 4.17 | -0.47% | 109,820 |
| Oct 10, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.19 | - | 98,810 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.19 | 1.67% | 139,030 |
| Oct 8, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.12 | -0.24% | 105,340 |
| Oct 7, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.13 | - | 126,430 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | 4.13 | -1.18% | 79,960 |
| Oct 3, 2025 | 4.22 | 4.26 | 4.17 | 4.25 | 4.18 | 0.95% | 94,900 |
| Oct 2, 2025 | 4.15 | 4.23 | 4.15 | 4.21 | 4.14 | 1.94% | 86,570 |
| Oct 1, 2025 | 4.13 | 4.19 | 4.13 | 4.13 | 4.06 | 0.24% | 118,570 |
| Sep 30, 2025 | 4.15 | 4.15 | 4.06 | 4.12 | 4.05 | - | 211,700 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.05 | -3.51% | 248,320 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.20 | - | 91,590 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.24 | 4.27 | 4.20 | -0.23% | 78,730 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | 4.21 | 0.23% | 102,780 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.26 | 4.27 | 4.20 | -1.39% | 245,420 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.30 | 4.33 | 4.26 | -2.04% | 121,200 |
| Sep 19, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.35 | 2.08% | 205,750 |