Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.240
-0.050 (-1.17%)
Last updated: Oct 31, 2025, 1:18 PM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | - | -1.17% | 70,560 |
| Oct 30, 2025 | 4.32 | 4.32 | 4.26 | 4.29 | - | -0.69% | 99,740 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | - | 0.23% | 97,070 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.30 | 4.31 | - | -0.92% | 157,270 |
| Oct 27, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | - | 0.93% | 87,230 |
| Oct 24, 2025 | 4.31 | 4.35 | 4.30 | 4.31 | - | 0.23% | 97,130 |
| Oct 23, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | - | 0.94% | 128,350 |
| Oct 22, 2025 | 4.26 | 4.27 | 4.23 | 4.26 | - | -0.47% | 152,190 |
| Oct 21, 2025 | 4.22 | 4.30 | 4.22 | 4.28 | - | 1.90% | 91,520 |
| Oct 17, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | - | -0.24% | 106,010 |
| Oct 16, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | - | -0.24% | 117,460 |
| Oct 15, 2025 | 4.24 | 4.24 | 4.21 | 4.22 | - | -0.24% | 127,310 |
| Oct 14, 2025 | 4.27 | 4.27 | 4.21 | 4.23 | - | -0.24% | 150,520 |
| Oct 13, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | - | -0.47% | 109,820 |
| Oct 10, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | - | - | 98,810 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | - | 1.67% | 139,030 |
| Oct 8, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | - | -0.24% | 105,340 |
| Oct 7, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | - | - | 126,430 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | - | -1.18% | 79,960 |
| Oct 3, 2025 | 4.22 | 4.26 | 4.17 | 4.25 | - | 0.95% | 94,900 |
| Oct 2, 2025 | 4.15 | 4.23 | 4.15 | 4.21 | - | 1.94% | 86,570 |
| Oct 1, 2025 | 4.13 | 4.19 | 4.13 | 4.13 | - | 0.24% | 118,570 |
| Sep 30, 2025 | 4.15 | 4.15 | 4.06 | 4.12 | - | - | 211,700 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | - | -3.51% | 248,320 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | - | - | 91,590 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.24 | 4.27 | - | -0.23% | 78,730 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | - | 0.23% | 102,780 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.26 | 4.27 | - | -1.39% | 245,420 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.30 | 4.33 | - | -2.04% | 121,200 |
| Sep 19, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | - | 2.08% | 205,750 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | - | -0.46% | 96,820 |
| Sep 17, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | - | 0.23% | 131,250 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | - | 1.17% | 182,880 |
| Sep 15, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | - | -1.38% | 233,260 |
| Sep 12, 2025 | 4.37 | 4.38 | 4.34 | 4.35 | - | - | 135,320 |
| Sep 11, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | - | - | 126,260 |
| Sep 10, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | - | 1.16% | 111,390 |
| Sep 9, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | - | -0.46% | 217,140 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.32 | 4.32 | - | -1.14% | 101,060 |
| Sep 5, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | - | -0.23% | 132,320 |
| Sep 4, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | - | - | 147,240 |
| Sep 3, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | - | -0.23% | 119,810 |
| Sep 2, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | - | 1.39% | 190,560 |
| Sep 1, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | - | 0.70% | 110,240 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.27 | 4.30 | - | 0.23% | 100,000 |
| Aug 28, 2025 | 4.27 | 4.31 | 4.25 | 4.29 | - | -0.46% | 122,400 |
| Aug 27, 2025 | 4.33 | 4.33 | 4.25 | 4.31 | - | -0.69% | 168,090 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | - | 2.12% | 293,210 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.22 | 4.25 | - | 0.95% | 153,390 |
| Aug 22, 2025 | 4.12 | 4.21 | 4.12 | 4.21 | - | 2.68% | 193,010 |