Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.420
+0.030 (0.68%)
Last updated: Jul 21, 2026, 4:09 PM SGT
SGX:Z77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -0.90% | 53,530 |
| Jul 17, 2026 | 4.37 | 4.44 | 4.35 | 4.43 | 4.43 | 1.14% | 67,080 |
| Jul 16, 2026 | 4.41 | 4.41 | 4.37 | 4.38 | 4.38 | -0.68% | 72,770 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.68% | 256,940 |
| Jul 14, 2026 | 4.41 | 4.45 | 4.37 | 4.44 | 4.44 | 0.68% | 78,360 |
| Jul 13, 2026 | 4.41 | 4.44 | 4.37 | 4.41 | 4.41 | - | 50,580 |
| Jul 10, 2026 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | - | 65,010 |
| Jul 9, 2026 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | 0.68% | 36,690 |
| Jul 8, 2026 | 4.39 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 116,470 |
| Jul 7, 2026 | 4.46 | 4.46 | 4.36 | 4.39 | 4.39 | -1.79% | 116,340 |
| Jul 6, 2026 | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | 0.22% | 77,360 |
| Jul 3, 2026 | 4.46 | 4.48 | 4.43 | 4.46 | 4.46 | - | 47,220 |
| Jul 2, 2026 | 4.45 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | 57,440 |
| Jul 1, 2026 | 4.44 | 4.48 | 4.43 | 4.44 | 4.44 | 0.23% | 102,270 |
| Jun 30, 2026 | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | - | 117,510 |
| Jun 29, 2026 | 4.44 | 4.45 | 4.38 | 4.43 | 4.43 | - | 82,050 |
| Jun 26, 2026 | 4.39 | 4.43 | 4.35 | 4.43 | 4.43 | 0.68% | 67,420 |
| Jun 25, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -0.68% | 93,530 |
| Jun 24, 2026 | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | 1.61% | 115,780 |
| Jun 23, 2026 | 4.35 | 4.37 | 4.28 | 4.36 | 4.36 | 0.23% | 141,460 |
| Jun 22, 2026 | 4.35 | 4.38 | 4.34 | 4.35 | 4.35 | 0.23% | 93,650 |
| Jun 19, 2026 | 4.34 | 4.35 | 4.32 | 4.34 | 4.34 | 0.23% | 80,810 |
| Jun 18, 2026 | 4.43 | 4.43 | 4.28 | 4.33 | 4.33 | -0.69% | 601,270 |
| Jun 17, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 1.16% | 174,050 |
| Jun 16, 2026 | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | 0.70% | 115,850 |
| Jun 15, 2026 | 4.29 | 4.33 | 4.27 | 4.28 | 4.28 | 0.71% | 192,940 |
| Jun 12, 2026 | 4.31 | 4.31 | 4.23 | 4.25 | 4.25 | -0.23% | 154,570 |
| Jun 11, 2026 | 4.24 | 4.28 | 4.21 | 4.26 | 4.26 | 0.24% | 78,170 |
| 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 |