Singapore Telecommunications Limited (SGX:Z74)
Singapore
· Delayed Price · Currency is SGD 4.580
-0.070 (-1.51%)
At close: Dec 5, 2025
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.25 | 4.30 | 4.25 | 4.26 | 4.19 | 0.24% | 21,124,900 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.18 | 4.25 | 4.18 | 1.43% | 20,825,800 |
| Oct 8, 2025 | 4.20 | 4.22 | 4.19 | 4.19 | 4.12 | -0.24% | 11,815,300 |
| Oct 7, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.13 | -0.24% | 22,975,200 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.14 | -0.94% | 14,789,000 |
| Oct 3, 2025 | 4.22 | 4.27 | 4.16 | 4.25 | 4.18 | 1.19% | 21,442,500 |
| Oct 2, 2025 | 4.16 | 4.23 | 4.15 | 4.20 | 4.13 | 1.45% | 35,691,100 |
| Oct 1, 2025 | 4.14 | 4.20 | 4.12 | 4.14 | 4.07 | 0.24% | 29,954,500 |
| Sep 30, 2025 | 4.16 | 4.17 | 4.06 | 4.13 | 4.06 | 0.24% | 48,072,500 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.05 | -3.29% | 60,503,200 |
| Sep 26, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.19 | -0.23% | 27,378,900 |
| Sep 25, 2025 | 4.26 | 4.29 | 4.22 | 4.27 | 4.20 | 0.23% | 29,160,000 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.26 | 4.19 | -0.23% | 36,572,500 |
| Sep 23, 2025 | 4.34 | 4.35 | 4.26 | 4.27 | 4.20 | -1.61% | 42,227,700 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.30 | 4.34 | 4.27 | -1.59% | 42,015,970 |
| Sep 19, 2025 | 4.39 | 4.45 | 4.37 | 4.41 | 4.34 | 1.38% | 48,980,900 |
| Sep 18, 2025 | 4.33 | 4.36 | 4.31 | 4.35 | 4.28 | - | 21,285,900 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.33 | 4.35 | 4.28 | 0.23% | 20,517,900 |
| Sep 16, 2025 | 4.32 | 4.37 | 4.31 | 4.34 | 4.27 | 0.93% | 35,960,700 |
| Sep 15, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.23 | -0.92% | 18,559,600 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.27 | -0.23% | 18,540,100 |
| Sep 11, 2025 | 4.38 | 4.38 | 4.33 | 4.35 | 4.28 | - | 19,340,700 |
| Sep 10, 2025 | 4.31 | 4.36 | 4.31 | 4.35 | 4.28 | 1.64% | 18,746,600 |
| Sep 9, 2025 | 4.33 | 4.36 | 4.28 | 4.28 | 4.21 | -1.15% | 19,145,000 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.32 | 4.33 | 4.26 | -1.37% | 22,435,000 |
| Sep 5, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.32 | 0.46% | 16,370,200 |
| Sep 4, 2025 | 4.39 | 4.41 | 4.36 | 4.37 | 4.30 | 0.23% | 15,268,000 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.29 | -0.68% | 25,551,200 |
| Sep 2, 2025 | 4.33 | 4.40 | 4.33 | 4.39 | 4.32 | 1.39% | 20,103,100 |
| Sep 1, 2025 | 4.32 | 4.35 | 4.28 | 4.33 | 4.26 | 0.46% | 10,042,100 |
| Aug 29, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.24 | - | 16,054,600 |
| Aug 28, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.24 | 0.23% | 25,496,600 |
| Aug 27, 2025 | 4.33 | 4.34 | 4.25 | 4.30 | 4.23 | -0.92% | 24,023,870 |
| Aug 26, 2025 | 4.28 | 4.35 | 4.26 | 4.34 | 4.27 | 2.12% | 37,213,200 |
| Aug 25, 2025 | 4.21 | 4.28 | 4.21 | 4.25 | 4.18 | 1.19% | 32,030,400 |
| Aug 22, 2025 | 4.11 | 4.21 | 4.09 | 4.20 | 4.13 | 2.19% | 23,421,100 |
| Aug 21, 2025 | 4.14 | 4.15 | 4.09 | 4.11 | 4.04 | -1.20% | 23,822,700 |
| Aug 20, 2025 | 4.16 | 4.20 | 4.12 | 4.16 | 4.09 | -0.95% | 27,211,700 |
| Aug 19, 2025 | 4.12 | 4.21 | 4.09 | 4.20 | 4.13 | 2.44% | 34,970,700 |
| Aug 18, 2025 | 4.12 | 4.15 | 4.09 | 4.10 | 4.03 | - | 20,467,400 |
| Aug 15, 2025 | 4.09 | 4.12 | 4.07 | 4.10 | 4.03 | 0.74% | 27,197,900 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.04 | 4.07 | 4.00 | 0.25% | 21,343,100 |
| Aug 13, 2025 | 3.96 | 4.07 | 3.95 | 4.06 | 3.99 | 3.57% | 32,173,000 |
| Aug 12, 2025 | 3.97 | 3.99 | 3.92 | 3.92 | 3.85 | -0.25% | 10,613,500 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.91 | 3.93 | 3.86 | -1.26% | 18,181,700 |
| Aug 8, 2025 | 4.02 | 4.02 | 3.96 | 3.98 | 3.91 | -0.75% | 13,457,900 |
| Aug 7, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 3.94 | - | 13,248,000 |
| Aug 6, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 3.94 | 0.25% | 9,620,300 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 3.93 | - | 9,753,600 |
| Aug 4, 2025 | 3.90 | 4.01 | 3.90 | 4.00 | 3.93 | 2.56% | 20,759,400 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.83 | 0.52% | 21,006,700 |
| Jul 31, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.81 | -3.00% | 17,131,500 |
| Jul 30, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 3.83 | -0.74% | 27,009,900 |
| Jul 29, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 3.86 | -0.98% | 24,594,200 |
| Jul 28, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 3.90 | -0.49% | 15,517,100 |
| Jul 25, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 3.92 | -1.21% | 21,359,000 |
| Jul 24, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 3.97 | 0.24% | 12,534,400 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 3.96 | -0.48% | 20,079,300 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.12 | 4.15 | 3.98 | - | 19,168,600 |
| Jul 21, 2025 | 4.16 | 4.20 | 4.15 | 4.15 | 3.98 | -0.48% | 12,732,010 |
| Jul 18, 2025 | 4.17 | 4.18 | 4.14 | 4.17 | 4.00 | - | 15,645,400 |