Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.310
-0.110 (-2.49%)
At close: Sep 18, 2026
SGX:Z77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.43 | 4.44 | 4.38 | 4.42 | 4.42 | 0.23% | 134,120 |
| Sep 16, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.23% | 128,150 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 149,360 |
| Sep 14, 2026 | 4.49 | 4.49 | 4.41 | 4.46 | 4.46 | -0.89% | 92,880 |
| Sep 11, 2026 | 4.50 | 4.51 | 4.48 | 4.50 | 4.50 | -1.10% | 98,670 |
| Sep 10, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | -0.22% | 93,600 |
| Sep 9, 2026 | 4.51 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 39,640 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.44% | 55,890 |
| Sep 7, 2026 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 0.66% | 59,590 |
| Sep 4, 2026 | 4.46 | 4.53 | 4.46 | 4.53 | 4.53 | 0.89% | 44,670 |
| Sep 3, 2026 | 4.48 | 4.49 | 4.41 | 4.49 | 4.49 | -2.39% | 82,760 |
| Sep 2, 2026 | 4.44 | 4.60 | 4.43 | 4.60 | 4.60 | 1.77% | 21,180 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.45 | 4.52 | 4.52 | -0.44% | 35,060 |
| Aug 31, 2026 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 0.67% | 86,570 |
| Aug 28, 2026 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.22% | 65,490 |
| Aug 27, 2026 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | -0.66% | 48,130 |
| Aug 26, 2026 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 2.02% | 81,590 |
| Aug 25, 2026 | 4.44 | 4.50 | 4.43 | 4.46 | 4.46 | 0.90% | 86,290 |
| Aug 24, 2026 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 33,810 |
| Aug 21, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 185,340 |
| Aug 20, 2026 | 4.41 | 4.48 | 4.41 | 4.44 | 4.44 | 1.14% | 49,310 |
| 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 |