Singapore Telecommunications Limited (SGX:Z74)
Singapore
· Delayed Price · Currency is SGD 4.530
-0.070 (-1.52%)
Apr 29, 2026, 5:15 PM SGT
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.63 | 4.67 | 4.55 | 4.60 | 4.60 | -0.22% | 36,146,200 |
| Apr 27, 2026 | 4.61 | 4.64 | 4.54 | 4.61 | 4.61 | -0.43% | 39,353,100 |
| Apr 24, 2026 | 4.65 | 4.68 | 4.55 | 4.63 | 4.63 | -1.28% | 49,088,900 |
| Apr 23, 2026 | 4.72 | 4.75 | 4.64 | 4.69 | 4.69 | -1.88% | 62,936,400 |
| Apr 22, 2026 | 4.82 | 4.85 | 4.74 | 4.78 | 4.78 | -1.65% | 38,711,300 |
| Apr 21, 2026 | 4.83 | 4.87 | 4.79 | 4.86 | 4.86 | 0.41% | 28,814,520 |
| Apr 20, 2026 | 4.80 | 4.84 | 4.73 | 4.84 | 4.84 | 0.62% | 48,481,120 |
| Apr 17, 2026 | 4.82 | 4.83 | 4.75 | 4.81 | 4.81 | -0.41% | 52,710,700 |
| Apr 16, 2026 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -1.83% | 51,239,500 |
| Apr 15, 2026 | 4.88 | 4.93 | 4.82 | 4.92 | 4.92 | 1.44% | 33,955,760 |
| Apr 14, 2026 | 4.93 | 4.93 | 4.79 | 4.85 | 4.85 | -0.41% | 36,903,600 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -0.20% | 25,332,400 |
| Apr 10, 2026 | 4.93 | 4.94 | 4.83 | 4.88 | 4.88 | -1.61% | 38,782,100 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.93 | 4.96 | 4.96 | - | 31,571,900 |
| Apr 8, 2026 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | - | 29,665,600 |
| Apr 7, 2026 | 5.04 | 5.06 | 4.88 | 4.96 | 4.96 | -1.39% | 22,518,600 |
| Apr 6, 2026 | 5.04 | 5.07 | 4.98 | 5.03 | 5.03 | 0.80% | 11,606,500 |
| Apr 2, 2026 | 5.06 | 5.10 | 4.95 | 4.99 | 4.99 | -0.80% | 13,799,300 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 1.82% | 20,740,900 |
| Mar 31, 2026 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | -1.40% | 27,390,900 |
| Mar 30, 2026 | 4.94 | 5.02 | 4.94 | 5.01 | 5.01 | 0.40% | 23,581,370 |
| Mar 27, 2026 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | 0.81% | 15,245,800 |
| Mar 26, 2026 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | -0.40% | 11,094,000 |
| Mar 25, 2026 | 4.97 | 4.99 | 4.93 | 4.97 | 4.97 | 1.02% | 14,778,100 |
| Mar 24, 2026 | 4.93 | 4.99 | 4.91 | 4.92 | 4.92 | -0.20% | 20,498,700 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.92 | 4.93 | 4.93 | -5.37% | 43,885,900 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.12 | 5.21 | 5.21 | 1.17% | 46,911,400 |
| Mar 19, 2026 | 5.02 | 5.15 | 5.00 | 5.15 | 5.15 | 0.39% | 23,237,300 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.11 | 5.13 | 5.13 | -0.77% | 28,695,700 |
| Mar 17, 2026 | 5.11 | 5.17 | 5.08 | 5.17 | 5.17 | 2.58% | 24,128,500 |
| Mar 16, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 1.61% | 16,358,700 |
| Mar 13, 2026 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.60% | 13,306,300 |
| Mar 12, 2026 | 4.94 | 5.02 | 4.94 | 4.99 | 4.99 | - | 11,403,200 |
| Mar 11, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | -0.60% | 22,619,500 |
| Mar 10, 2026 | 4.99 | 5.05 | 4.95 | 5.02 | 5.02 | 1.41% | 24,368,400 |
| Mar 9, 2026 | 4.95 | 4.99 | 4.90 | 4.95 | 4.95 | -1.00% | 27,892,700 |
| 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 |