Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.250
-0.090 (-2.07%)
At close: Jun 10, 2026
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -2.07% | 256,210 |
| Jun 9, 2026 | 4.21 | 4.34 | 4.16 | 4.34 | 4.34 | 3.09% | 95,320 |
| Jun 8, 2026 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | -1.64% | 94,840 |
| Jun 5, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 143,210 |
| Jun 4, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 170,790 |
| Jun 3, 2026 | 4.35 | 4.37 | 4.33 | 4.34 | 4.34 | 0.23% | 106,660 |
| Jun 2, 2026 | 4.31 | 4.36 | 4.25 | 4.33 | 4.33 | -0.46% | 147,670 |
| May 29, 2026 | 4.38 | 4.41 | 4.35 | 4.35 | 4.35 | 0.23% | 307,590 |
| May 28, 2026 | 4.40 | 4.42 | 4.33 | 4.34 | 4.34 | -3.34% | 341,190 |
| May 26, 2026 | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | -1.32% | 321,230 |
| May 25, 2026 | 4.60 | 4.63 | 4.53 | 4.55 | 4.55 | -1.09% | 235,140 |
| May 22, 2026 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | -2.13% | 588,070 |
| May 21, 2026 | 5.01 | 5.01 | 4.65 | 4.70 | 4.70 | -6.19% | 489,530 |
| May 20, 2026 | 5.00 | 5.04 | 4.94 | 5.01 | 5.01 | 0.60% | 436,760 |
| May 19, 2026 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | 2.68% | 366,960 |
| May 18, 2026 | 4.81 | 4.86 | 4.79 | 4.85 | 4.85 | 0.83% | 257,960 |
| May 15, 2026 | 4.84 | 4.86 | 4.76 | 4.81 | 4.81 | -0.62% | 165,880 |
| May 14, 2026 | 4.83 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 191,150 |
| May 13, 2026 | 4.75 | 4.82 | 4.73 | 4.82 | 4.82 | 2.12% | 680,650 |
| May 12, 2026 | 4.77 | 4.77 | 4.67 | 4.72 | 4.72 | -0.42% | 205,440 |
| May 11, 2026 | 4.72 | 4.75 | 4.68 | 4.74 | 4.74 | 1.07% | 170,150 |
| May 8, 2026 | 4.59 | 4.72 | 4.56 | 4.69 | 4.69 | 1.08% | 677,560 |
| May 7, 2026 | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | 1.09% | 392,080 |
| May 6, 2026 | 4.69 | 4.70 | 4.55 | 4.59 | 4.59 | -1.50% | 745,520 |
| May 5, 2026 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | - | 491,710 |
| May 4, 2026 | 4.60 | 4.69 | 4.60 | 4.66 | 4.66 | 1.75% | 537,780 |
| 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 |