Singapore Telecommunications Limited (SGX:Z74)
Singapore
· Delayed Price · Currency is SGD 4.950
-0.050 (-1.00%)
At close: Mar 9, 2026
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.03 | 4.90 | 5.00 | 5.00 | 0.81% | 19,207,000 |
| Mar 5, 2026 | 5.01 | 5.02 | 4.92 | 4.96 | 4.96 | 1.22% | 27,661,410 |
| Mar 4, 2026 | 5.04 | 5.04 | 4.86 | 4.90 | 4.90 | -2.00% | 40,544,200 |
| Mar 3, 2026 | 4.92 | 5.05 | 4.91 | 5.00 | 5.00 | 1.83% | 21,337,000 |
| Mar 2, 2026 | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | -2.58% | 33,798,540 |
| Feb 27, 2026 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | 0.80% | 22,558,400 |
| Feb 26, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 16,438,900 |
| Feb 25, 2026 | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.78% | 17,845,500 |
| Feb 24, 2026 | 4.98 | 5.12 | 4.97 | 5.12 | 5.12 | 1.99% | 22,525,300 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -0.40% | 17,875,500 |
| Feb 20, 2026 | 5.03 | 5.10 | 5.02 | 5.04 | 5.04 | 1.20% | 33,641,100 |
| Feb 19, 2026 | 4.99 | 5.01 | 4.93 | 4.98 | 4.98 | 2.89% | 25,935,600 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -1.43% | 10,576,100 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.86 | 4.91 | 4.91 | -1.80% | 31,799,100 |
| Feb 12, 2026 | 5.00 | 5.03 | 4.95 | 5.00 | 5.00 | 0.40% | 28,511,300 |
| Feb 11, 2026 | 4.86 | 4.98 | 4.82 | 4.98 | 4.98 | 3.32% | 32,295,800 |
| Feb 10, 2026 | 4.75 | 4.83 | 4.72 | 4.82 | 4.82 | 0.84% | 15,706,000 |
| Feb 9, 2026 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 1.27% | 15,659,300 |
| Feb 6, 2026 | 4.74 | 4.77 | 4.66 | 4.72 | 4.72 | -1.26% | 26,120,700 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.71 | 4.78 | 4.78 | -2.65% | 30,825,900 |
| Feb 4, 2026 | 4.95 | 4.95 | 4.81 | 4.91 | 4.91 | 1.03% | 25,339,600 |
| Feb 3, 2026 | 4.75 | 4.89 | 4.74 | 4.86 | 4.86 | 4.74% | 40,211,600 |
| Feb 2, 2026 | 4.68 | 4.71 | 4.61 | 4.64 | 4.64 | 1.09% | 23,625,290 |
| Jan 30, 2026 | 4.61 | 4.65 | 4.59 | 4.59 | 4.59 | 0.44% | 21,995,300 |
| Jan 29, 2026 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 0.22% | 15,840,500 |
| Jan 28, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -0.65% | 16,857,000 |
| Jan 27, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 2.91% | 34,264,540 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | 0.45% | 9,866,600 |
| Jan 23, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.45% | 17,780,700 |
| Jan 22, 2026 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -0.67% | 24,337,800 |
| Jan 21, 2026 | 4.57 | 4.57 | 4.47 | 4.49 | 4.49 | -1.75% | 17,271,500 |
| Jan 20, 2026 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 1.78% | 22,986,100 |
| Jan 19, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | - | 8,199,100 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | - | 14,725,100 |
| Jan 15, 2026 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -0.44% | 14,882,400 |
| Jan 14, 2026 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | 0.22% | 16,321,600 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 0.90% | 20,271,000 |
| Jan 12, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | - | 12,533,200 |
| Jan 9, 2026 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.22% | 15,739,000 |
| Jan 8, 2026 | 4.41 | 4.47 | 4.40 | 4.47 | 4.47 | 1.82% | 25,529,500 |
| Jan 7, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -3.30% | 45,300,100 |
| Jan 6, 2026 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | 0.22% | 21,430,600 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.09% | 18,301,400 |
| Jan 2, 2026 | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | 0.66% | 5,603,600 |
| Dec 31, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 5,385,700 |
| Dec 30, 2025 | 4.59 | 4.60 | 4.57 | 4.58 | 4.58 | 0.22% | 11,742,700 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.22% | 7,594,250 |
| Dec 26, 2025 | 4.55 | 4.60 | 4.53 | 4.58 | 4.58 | 0.66% | 6,381,500 |
| Dec 24, 2025 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | - | 6,559,100 |
| Dec 23, 2025 | 4.55 | 4.56 | 4.50 | 4.55 | 4.55 | 0.22% | 12,925,200 |
| Dec 22, 2025 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | - | 12,808,330 |
| Dec 19, 2025 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | 0.22% | 16,883,500 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -0.44% | 13,417,300 |
| Dec 17, 2025 | 4.54 | 4.58 | 4.48 | 4.55 | 4.55 | -0.22% | 24,920,100 |
| Dec 16, 2025 | 4.67 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 27,198,400 |
| Dec 15, 2025 | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 33,064,900 |
| Dec 12, 2025 | 4.62 | 4.66 | 4.57 | 4.66 | 4.66 | 2.19% | 27,335,400 |
| Dec 11, 2025 | 4.57 | 4.59 | 4.55 | 4.56 | 4.56 | -0.44% | 10,520,300 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.55 | 4.58 | 4.58 | -0.22% | 19,109,600 |
| Dec 9, 2025 | 4.56 | 4.63 | 4.55 | 4.59 | 4.59 | 0.66% | 20,839,700 |
| Dec 8, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.44% | 16,046,510 |
| Dec 5, 2025 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | -1.51% | 22,175,600 |
| Dec 4, 2025 | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | -1.69% | 24,736,200 |
| Dec 3, 2025 | 4.74 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 17,642,100 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 20,665,060 |
| Dec 1, 2025 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | -0.63% | 21,048,800 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.70 | 4.73 | 4.73 | -0.21% | 12,158,400 |
| Nov 27, 2025 | 4.76 | 4.77 | 4.71 | 4.74 | 4.74 | -0.42% | 19,119,400 |
| Nov 26, 2025 | 4.79 | 4.79 | 4.72 | 4.76 | 4.76 | -0.21% | 12,928,900 |
| Nov 25, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | -0.42% | 24,538,560 |
| Nov 24, 2025 | 4.77 | 4.83 | 4.73 | 4.79 | 4.79 | 1.05% | 38,281,100 |
| Nov 21, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.74 | -1.46% | 23,463,900 |
| Nov 20, 2025 | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | -1.03% | 25,017,500 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.81 | 4.86 | 4.78 | -0.21% | 25,812,100 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.79 | -0.20% | 27,347,700 |
| Nov 17, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.80 | 0.41% | 16,895,500 |
| Nov 14, 2025 | 4.85 | 4.92 | 4.81 | 4.86 | 4.78 | 0.62% | 37,252,700 |
| Nov 13, 2025 | 4.77 | 4.83 | 4.74 | 4.83 | 4.75 | 2.33% | 34,605,510 |
| Nov 12, 2025 | 4.68 | 4.72 | 4.65 | 4.72 | 4.64 | 2.16% | 26,924,300 |
| Nov 11, 2025 | 4.60 | 4.65 | 4.59 | 4.62 | 4.54 | 0.43% | 17,599,300 |
| Nov 10, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.52 | -0.65% | 18,908,700 |
| Nov 7, 2025 | 4.71 | 4.73 | 4.60 | 4.63 | 4.55 | 2.89% | 61,200,700 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.42 | 5.39% | 50,369,200 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.20 | 0.71% | 20,866,800 |
| Nov 4, 2025 | 4.29 | 4.30 | 4.23 | 4.24 | 4.17 | -0.47% | 18,787,500 |
| Nov 3, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.19 | 0.24% | 33,497,100 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.23 | 4.25 | 4.18 | -0.93% | 22,676,470 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.22 | -0.46% | 14,440,600 |
| Oct 29, 2025 | 4.31 | 4.34 | 4.29 | 4.31 | 4.24 | 0.47% | 13,368,600 |
| Oct 28, 2025 | 4.33 | 4.36 | 4.29 | 4.29 | 4.22 | -0.92% | 19,840,200 |
| Oct 27, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.26 | 0.46% | 13,970,700 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.29 | 4.31 | 4.24 | - | 18,382,500 |
| Oct 23, 2025 | 4.28 | 4.31 | 4.25 | 4.31 | 4.24 | 0.94% | 9,789,900 |
| Oct 22, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.20 | -0.23% | 19,932,500 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.21 | 1.66% | 20,268,400 |
| Oct 17, 2025 | 4.22 | 4.26 | 4.18 | 4.21 | 4.14 | 0.24% | 18,062,000 |
| Oct 16, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 4.13 | -0.47% | 13,665,300 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.15 | - | 13,360,630 |
| Oct 14, 2025 | 4.23 | 4.29 | 4.21 | 4.22 | 4.15 | -0.47% | 21,482,700 |
| Oct 13, 2025 | 4.24 | 4.28 | 4.22 | 4.24 | 4.17 | -0.47% | 17,505,400 |