Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 4.140
-0.010 (-0.24%)
At close: Oct 23, 2026
SGX:Z77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.14 | 4.14 | 3.99 | 4.14 | 4.14 | -0.24% | 107,440 |
| Oct 22, 2026 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.48% | 26,990 |
| Oct 21, 2026 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | -2.11% | 117,690 |
| Oct 20, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | 4.26 | 1.43% | 81,700 |
| Oct 19, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.96% | 118,330 |
| Oct 16, 2026 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -4.37% | 53,830 |
| Oct 15, 2026 | 4.13 | 4.35 | 4.09 | 4.35 | 4.35 | 5.33% | 140,740 |
| Oct 14, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -0.96% | 146,000 |
| Oct 13, 2026 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | -0.95% | 69,960 |
| Oct 12, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.47% | 106,580 |
| Oct 9, 2026 | 4.27 | 4.29 | 4.23 | 4.23 | 4.23 | -0.47% | 67,620 |
| Oct 8, 2026 | 4.31 | 4.32 | 4.23 | 4.25 | 4.25 | -0.70% | 131,370 |
| Oct 7, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | 67,160 |
| Oct 6, 2026 | 4.29 | 4.29 | 4.21 | 4.24 | 4.24 | -0.70% | 142,000 |
| Oct 5, 2026 | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 25,630 |
| Oct 2, 2026 | 4.29 | 4.30 | 4.24 | 4.26 | 4.26 | -0.70% | 64,800 |
| Oct 1, 2026 | 4.26 | 4.29 | 4.23 | 4.29 | 4.29 | 0.70% | 145,530 |
| Sep 30, 2026 | 4.29 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | 79,050 |
| Sep 29, 2026 | 4.31 | 4.31 | 4.26 | 4.28 | 4.28 | -0.70% | 49,940 |
| Sep 28, 2026 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.47% | 77,560 |
| Sep 25, 2026 | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | 1.18% | 146,550 |
| Sep 24, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -1.40% | 86,170 |
| Sep 23, 2026 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.46% | 245,920 |
| Sep 22, 2026 | 4.32 | 4.34 | 4.31 | 4.32 | 4.32 | 0.23% | 110,410 |
| Sep 21, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | - | 85,800 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | -2.49% | 95,690 |
| 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 |