Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.140
-0.130 (-3.04%)
Last updated: Sep 29, 2025, 2:28 PM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | - | 91,590 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.24 | 4.27 | 4.27 | -0.23% | 78,730 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | 4.28 | 0.23% | 102,780 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.26 | 4.27 | 4.27 | -1.39% | 245,420 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.30 | 4.33 | 4.33 | -2.04% | 121,200 |
| Sep 19, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 2.08% | 205,750 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | 4.33 | -0.46% | 96,820 |
| Sep 17, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | 0.23% | 131,250 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 1.17% | 182,880 |
| Sep 15, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -1.38% | 233,260 |
| Sep 12, 2025 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | - | 135,320 |
| Sep 11, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | - | 126,260 |
| Sep 10, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 111,390 |
| Sep 9, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -0.46% | 217,140 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.14% | 101,060 |
| Sep 5, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | -0.23% | 132,320 |
| Sep 4, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | - | 147,240 |
| Sep 3, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | 4.38 | -0.23% | 119,810 |
| Sep 2, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | 1.39% | 190,560 |
| Sep 1, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | 4.33 | 0.70% | 110,240 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.27 | 4.30 | 4.30 | 0.23% | 100,000 |
| Aug 28, 2025 | 4.27 | 4.31 | 4.25 | 4.29 | 4.29 | -0.46% | 122,400 |
| Aug 27, 2025 | 4.33 | 4.33 | 4.25 | 4.31 | 4.31 | -0.69% | 168,090 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 293,210 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.22 | 4.25 | 4.25 | 0.95% | 153,390 |
| Aug 22, 2025 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 2.68% | 193,010 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.20% | 203,820 |
| Aug 20, 2025 | 4.19 | 4.20 | 4.13 | 4.15 | 4.15 | -1.19% | 245,410 |
| Aug 19, 2025 | 4.11 | 4.20 | 4.09 | 4.20 | 4.20 | 2.69% | 523,230 |
| Aug 18, 2025 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | -0.24% | 178,160 |
| Aug 15, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 0.99% | 258,780 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.25% | 138,240 |
| Aug 13, 2025 | 3.94 | 4.06 | 3.94 | 4.05 | 4.05 | 3.05% | 195,880 |
| Aug 12, 2025 | 3.94 | 3.98 | 3.91 | 3.93 | 3.93 | 0.26% | 191,020 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.01% | 164,040 |
| Aug 8, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -1.25% | 157,300 |
| Aug 7, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 0.25% | 101,790 |
| Aug 6, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | 0.25% | 116,110 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 169,240 |
| Aug 4, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 2.56% | 90,230 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | - | 89,710 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -2.26% | 127,270 |
| Jul 30, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | 3.89 | -0.99% | 184,240 |
| Jul 29, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | 3.93 | -0.98% | 235,960 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | 3.97 | -0.49% | 131,400 |
| Jul 25, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 3.99 | -1.45% | 132,620 |
| Jul 24, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.05 | 0.97% | 133,630 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.01 | -0.96% | 155,510 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.05 | 0.24% | 295,610 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.14 | 4.14 | 4.04 | -0.24% | 149,570 |