Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.580
+0.070 (1.55%)
Last updated: Apr 30, 2026, 4:59 PM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.51 | 4.59 | 4.46 | 4.58 | 4.58 | 1.55% | 1,174,060 |
| Apr 29, 2026 | 4.58 | 4.58 | 4.45 | 4.51 | 4.51 | -1.74% | 730,300 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.54 | 4.59 | 4.59 | -0.22% | 569,000 |
| Apr 27, 2026 | 4.62 | 4.64 | 4.54 | 4.60 | 4.60 | -0.43% | 650,950 |
| Apr 24, 2026 | 4.65 | 4.67 | 4.55 | 4.62 | 4.62 | -1.07% | 870,100 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.65 | 4.67 | 4.67 | -2.10% | 450,880 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.74 | 4.77 | 4.77 | -1.65% | 63,180 |
| Apr 21, 2026 | 4.80 | 4.86 | 4.79 | 4.85 | 4.85 | 0.41% | 93,510 |
| Apr 20, 2026 | 4.80 | 4.83 | 4.73 | 4.83 | 4.83 | 0.42% | 399,610 |
| Apr 17, 2026 | 4.83 | 4.83 | 4.75 | 4.81 | 4.81 | -0.41% | 395,320 |
| Apr 16, 2026 | 4.90 | 4.91 | 4.82 | 4.83 | 4.83 | -1.63% | 380,930 |
| Apr 15, 2026 | 4.86 | 4.91 | 4.83 | 4.91 | 4.91 | 1.24% | 399,360 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.80 | 4.85 | 4.85 | -0.41% | 703,100 |
| Apr 13, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.41% | 124,700 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.83 | 4.89 | 4.89 | -1.41% | 137,910 |
| Apr 9, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | - | 111,430 |
| Apr 8, 2026 | 4.98 | 5.01 | 4.96 | 4.96 | 4.96 | - | 128,040 |
| Apr 7, 2026 | 5.03 | 5.05 | 4.89 | 4.96 | 4.96 | -1.20% | 108,830 |
| Apr 6, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | 0.80% | 123,770 |
| Apr 2, 2026 | 5.04 | 5.07 | 4.95 | 4.98 | 4.98 | -0.60% | 154,380 |
| Apr 1, 2026 | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | 1.21% | 111,560 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.94 | 4.95 | 4.95 | -0.80% | 61,790 |
| Mar 30, 2026 | 5.00 | 5.01 | 4.94 | 4.99 | 4.99 | -0.20% | 96,760 |
| Mar 27, 2026 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 90,320 |
| Mar 26, 2026 | 4.99 | 5.01 | 4.96 | 4.97 | 4.97 | -0.20% | 21,300 |
| Mar 25, 2026 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 1.01% | 99,990 |
| Mar 24, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | - | 221,600 |
| Mar 23, 2026 | 5.20 | 5.20 | 4.92 | 4.93 | 4.93 | -5.19% | 146,330 |
| Mar 20, 2026 | 5.20 | 5.26 | 5.12 | 5.20 | 5.20 | 1.17% | 157,170 |
| Mar 19, 2026 | 5.12 | 5.14 | 5.05 | 5.14 | 5.14 | 0.19% | 145,740 |
| Mar 18, 2026 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -0.58% | 169,510 |
| Mar 17, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 2.99% | 197,850 |
| Mar 16, 2026 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 1.21% | 181,170 |
| Mar 13, 2026 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 179,070 |
| Mar 12, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.98 | - | 24,420 |
| Mar 11, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 102,260 |
| Mar 10, 2026 | 5.01 | 5.04 | 4.96 | 5.01 | 5.01 | 1.01% | 239,590 |
| Mar 9, 2026 | 4.98 | 4.98 | 4.87 | 4.96 | 4.96 | -0.40% | 121,870 |
| Mar 6, 2026 | 4.94 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 69,320 |
| Mar 5, 2026 | 4.92 | 4.99 | 4.92 | 4.92 | 4.92 | 0.61% | 110,770 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.81 | 4.89 | 4.89 | -2.20% | 167,630 |
| Mar 3, 2026 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 2.04% | 223,710 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -2.39% | 152,720 |
| Feb 27, 2026 | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | 0.60% | 137,670 |
| Feb 26, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -1.77% | 226,180 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | -0.78% | 141,130 |
| Feb 24, 2026 | 5.00 | 5.12 | 4.98 | 5.12 | 5.12 | 2.40% | 342,220 |
| Feb 23, 2026 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | -0.60% | 137,060 |
| Feb 20, 2026 | 5.00 | 5.09 | 5.00 | 5.03 | 5.03 | 1.41% | 297,040 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.96 | 4.96 | 2.27% | 173,090 |