Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.390
-0.040 (-0.90%)
At close: Aug 19, 2026
SGX:Z77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.90% | 48,270 |
| Aug 18, 2026 | 4.42 | 4.44 | 4.40 | 4.43 | 4.43 | 0.23% | 82,330 |
| Aug 17, 2026 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 109,370 |
| Aug 14, 2026 | 4.27 | 4.44 | 4.27 | 4.43 | 4.43 | 3.50% | 145,180 |
| Aug 13, 2026 | 4.29 | 4.30 | 4.20 | 4.28 | 4.28 | -0.23% | 64,510 |
| Aug 12, 2026 | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | 0.23% | 142,120 |
| Aug 11, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 45,180 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.92% | 146,700 |
| Aug 6, 2026 | 4.35 | 4.37 | 4.32 | 4.33 | 4.33 | -0.46% | 44,220 |
| Aug 5, 2026 | 4.44 | 4.47 | 4.34 | 4.35 | 4.35 | -1.14% | 98,100 |
| Aug 4, 2026 | 4.41 | 4.45 | 4.38 | 4.40 | 4.40 | -0.23% | 48,130 |
| Aug 3, 2026 | 4.43 | 4.43 | 4.38 | 4.41 | 4.41 | -0.68% | 69,140 |
| Jul 31, 2026 | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -0.60% | 63,770 |
| Jul 30, 2026 | 4.64 | 4.69 | 4.54 | 4.57 | 4.47 | -0.87% | 169,010 |
| Jul 29, 2026 | 4.54 | 4.61 | 4.49 | 4.61 | 4.51 | 1.77% | 123,980 |
| Jul 28, 2026 | 4.40 | 4.53 | 4.39 | 4.53 | 4.43 | 2.49% | 67,910 |
| Jul 27, 2026 | 4.40 | 4.42 | 4.37 | 4.42 | 4.32 | 0.45% | 63,390 |
| Jul 24, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.30 | -1.12% | 83,390 |
| Jul 23, 2026 | 4.43 | 4.45 | 4.42 | 4.45 | 4.35 | 0.23% | 89,840 |
| Jul 22, 2026 | 4.43 | 4.45 | 4.39 | 4.44 | 4.34 | 0.23% | 72,540 |
| Jul 21, 2026 | 4.41 | 4.43 | 4.39 | 4.43 | 4.33 | 0.91% | 70,940 |
| Jul 20, 2026 | 4.44 | 4.45 | 4.39 | 4.39 | 4.29 | -0.90% | 53,530 |
| Jul 17, 2026 | 4.37 | 4.44 | 4.35 | 4.43 | 4.33 | 1.14% | 67,080 |
| Jul 16, 2026 | 4.41 | 4.41 | 4.37 | 4.38 | 4.28 | -0.68% | 72,770 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.39 | 4.41 | 4.31 | -0.68% | 256,940 |
| Jul 14, 2026 | 4.41 | 4.45 | 4.37 | 4.44 | 4.34 | 0.68% | 78,360 |
| Jul 13, 2026 | 4.41 | 4.44 | 4.37 | 4.41 | 4.31 | - | 50,580 |
| Jul 10, 2026 | 4.41 | 4.43 | 4.39 | 4.41 | 4.31 | - | 65,010 |
| Jul 9, 2026 | 4.38 | 4.42 | 4.35 | 4.41 | 4.31 | 0.68% | 36,690 |
| Jul 8, 2026 | 4.39 | 4.40 | 4.35 | 4.38 | 4.28 | -0.23% | 116,470 |
| Jul 7, 2026 | 4.46 | 4.46 | 4.36 | 4.39 | 4.29 | -1.79% | 116,340 |
| Jul 6, 2026 | 4.47 | 4.49 | 4.44 | 4.47 | 4.37 | 0.22% | 77,360 |
| Jul 3, 2026 | 4.46 | 4.48 | 4.43 | 4.46 | 4.36 | - | 47,220 |
| Jul 2, 2026 | 4.45 | 4.46 | 4.42 | 4.46 | 4.36 | 0.45% | 57,440 |
| Jul 1, 2026 | 4.44 | 4.48 | 4.43 | 4.44 | 4.34 | 0.23% | 102,270 |
| Jun 30, 2026 | 4.45 | 4.47 | 4.41 | 4.43 | 4.33 | - | 117,510 |
| Jun 29, 2026 | 4.44 | 4.45 | 4.38 | 4.43 | 4.33 | - | 82,050 |
| Jun 26, 2026 | 4.39 | 4.43 | 4.35 | 4.43 | 4.33 | 0.68% | 67,420 |
| Jun 25, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.30 | -0.68% | 93,530 |
| Jun 24, 2026 | 4.37 | 4.44 | 4.37 | 4.43 | 4.33 | 1.61% | 115,780 |
| Jun 23, 2026 | 4.35 | 4.37 | 4.28 | 4.36 | 4.26 | 0.23% | 141,460 |
| Jun 22, 2026 | 4.35 | 4.38 | 4.34 | 4.35 | 4.25 | 0.23% | 93,650 |
| Jun 19, 2026 | 4.34 | 4.35 | 4.32 | 4.34 | 4.24 | 0.23% | 80,810 |
| Jun 18, 2026 | 4.43 | 4.43 | 4.28 | 4.33 | 4.23 | -0.69% | 601,270 |
| Jun 17, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.26 | 1.16% | 174,050 |
| Jun 16, 2026 | 4.26 | 4.32 | 4.25 | 4.31 | 4.21 | 0.70% | 115,850 |
| Jun 15, 2026 | 4.29 | 4.33 | 4.27 | 4.28 | 4.18 | 0.71% | 192,940 |
| Jun 12, 2026 | 4.31 | 4.31 | 4.23 | 4.25 | 4.15 | -0.23% | 154,570 |
| Jun 11, 2026 | 4.24 | 4.28 | 4.21 | 4.26 | 4.16 | 0.24% | 78,170 |
| Jun 10, 2026 | 4.34 | 4.34 | 4.25 | 4.25 | 4.15 | -2.07% | 256,210 |