Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.570
+0.010 (0.22%)
At close: Jan 30, 2026
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.59 | 4.64 | 4.57 | 4.57 | 4.57 | 0.22% | 129,210 |
| Jan 29, 2026 | 4.57 | 4.58 | 4.53 | 4.56 | 4.56 | - | 94,180 |
| Jan 28, 2026 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.65% | 116,440 |
| Jan 27, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 3.15% | 225,070 |
| Jan 26, 2026 | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | 0.45% | 80,220 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 140,570 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | -0.67% | 169,070 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -1.54% | 142,110 |
| Jan 20, 2026 | 4.49 | 4.56 | 4.48 | 4.56 | 4.56 | 1.79% | 178,600 |
| Jan 19, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | -0.22% | 74,420 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | - | 158,960 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.46 | 4.49 | 4.49 | -0.22% | 248,490 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -0.22% | 24,840 |
| Jan 13, 2026 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 1.35% | 167,590 |
| Jan 12, 2026 | 4.46 | 4.49 | 4.42 | 4.45 | 4.45 | - | 97,940 |
| Jan 9, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.22% | 94,830 |
| Jan 8, 2026 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 1.59% | 116,380 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -3.30% | 174,410 |
| Jan 6, 2026 | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | - | 156,430 |
| Jan 5, 2026 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.87% | 131,270 |
| Jan 2, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.66% | 61,890 |
| Dec 31, 2025 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.66% | 74,630 |
| Dec 30, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 0.22% | 132,850 |
| Dec 29, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | 0.22% | 110,690 |
| Dec 26, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 0.44% | 66,090 |
| Dec 24, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.22% | 77,080 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 130,790 |
| Dec 22, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.66% | 100,970 |
| Dec 19, 2025 | 4.55 | 4.56 | 4.53 | 4.55 | 4.55 | 0.44% | 87,090 |
| Dec 18, 2025 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.66% | 87,910 |
| Dec 17, 2025 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | 0.22% | 85,760 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -2.15% | 217,450 |
| Dec 15, 2025 | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | 0.22% | 123,730 |
| Dec 12, 2025 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 2.20% | 102,050 |
| Dec 11, 2025 | 4.57 | 4.58 | 4.54 | 4.54 | 4.54 | -0.66% | 68,420 |
| Dec 10, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | -0.22% | 85,760 |
| Dec 9, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | 0.44% | 166,290 |
| Dec 8, 2025 | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | 0.22% | 98,200 |
| Dec 5, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -2.36% | 99,950 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.63 | 4.66 | 4.66 | -1.48% | 99,470 |
| Dec 3, 2025 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | 0.42% | 101,240 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.67 | 4.71 | 4.71 | - | 153,240 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.42% | 116,800 |
| 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 |