Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.370
+0.040 (0.92%)
Last updated: Sep 2, 2025, 11:55 AM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | - | -1.20% | 203,820 |
| Aug 20, 2025 | 4.19 | 4.20 | 4.13 | 4.15 | - | -1.19% | 245,410 |
| Aug 19, 2025 | 4.11 | 4.20 | 4.09 | 4.20 | - | 2.69% | 523,230 |
| Aug 18, 2025 | 4.10 | 4.13 | 4.08 | 4.09 | - | -0.24% | 178,160 |
| Aug 15, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | - | 0.99% | 258,780 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | - | 0.25% | 138,240 |
| Aug 13, 2025 | 3.94 | 4.06 | 3.94 | 4.05 | - | 3.05% | 195,880 |
| Aug 12, 2025 | 3.94 | 3.98 | 3.91 | 3.93 | - | 0.26% | 191,020 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | - | -1.01% | 164,040 |
| Aug 8, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | - | -1.25% | 157,300 |
| Aug 7, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | - | 0.25% | 101,790 |
| Aug 6, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | - | 0.25% | 116,110 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | - | -0.25% | 169,240 |
| Aug 4, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | - | 2.56% | 90,230 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | - | - | 89,710 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | - | -2.26% | 127,270 |
| Jul 30, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | - | -0.99% | 184,240 |
| Jul 29, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | - | -0.98% | 235,960 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | - | -0.49% | 131,400 |
| Jul 25, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | - | -1.45% | 132,620 |
| Jul 24, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | - | 0.97% | 133,630 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | - | -0.96% | 155,510 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | - | 0.24% | 295,610 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.14 | 4.14 | - | -0.24% | 149,570 |
| Jul 18, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | - | -0.48% | 109,130 |
| Jul 17, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | - | 2.96% | 154,510 |
| Jul 16, 2025 | 4.05 | 4.06 | 4.03 | 4.05 | - | 0.25% | 127,420 |
| Jul 15, 2025 | 4.07 | 4.08 | 4.03 | 4.04 | - | -0.25% | 295,990 |
| Jul 14, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | - | -0.49% | 138,680 |
| Jul 11, 2025 | 4.02 | 4.09 | 4.02 | 4.07 | - | 1.50% | 151,740 |
| Jul 10, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | - | 1.78% | 263,360 |
| Jul 9, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | - | -0.25% | 45,710 |
| Jul 8, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | - | 1.28% | 203,170 |
| Jul 7, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | - | 1.30% | 66,690 |
| Jul 4, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | - | -0.26% | 89,520 |
| Jul 3, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | - | -0.26% | 87,000 |
| Jul 2, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | - | 0.26% | 98,170 |
| Jul 1, 2025 | 3.83 | 3.90 | 3.83 | 3.86 | - | 0.78% | 195,340 |
| Jun 30, 2025 | 3.84 | 3.85 | 3.79 | 3.83 | - | - | 115,780 |
| Jun 27, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | - | 0.26% | 61,150 |
| Jun 26, 2025 | 3.78 | 3.82 | 3.75 | 3.82 | - | 0.26% | 62,660 |
| Jun 25, 2025 | 3.83 | 3.83 | 3.77 | 3.81 | - | -0.52% | 170,000 |