Singapore Telecommunications Limited (SGX:Z77)
Singapore
· Delayed Price · Currency is SGD 4.950
-0.030 (-0.60%)
Last updated: Mar 9, 2026, 4:14 PM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.94 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 69,320 |
| Mar 5, 2026 | 4.92 | 4.99 | 4.92 | 4.92 | 4.92 | 0.61% | 110,770 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.81 | 4.89 | 4.89 | -2.20% | 167,630 |
| Mar 3, 2026 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 2.04% | 223,710 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -2.39% | 152,720 |
| Feb 27, 2026 | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | 0.60% | 137,670 |
| Feb 26, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -1.77% | 226,180 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | -0.78% | 141,130 |
| Feb 24, 2026 | 5.00 | 5.12 | 4.98 | 5.12 | 5.12 | 2.40% | 342,220 |
| Feb 23, 2026 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | -0.60% | 137,060 |
| Feb 20, 2026 | 5.00 | 5.09 | 5.00 | 5.03 | 5.03 | 1.41% | 297,040 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.96 | 4.96 | 2.27% | 173,090 |
| Feb 16, 2026 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.22% | 225,340 |
| Feb 13, 2026 | 4.97 | 4.98 | 4.87 | 4.91 | 4.91 | -1.21% | 239,990 |
| Feb 12, 2026 | 4.99 | 5.02 | 4.96 | 4.97 | 4.97 | - | 134,890 |
| Feb 11, 2026 | 4.85 | 4.97 | 4.84 | 4.97 | 4.97 | 3.54% | 157,240 |
| Feb 10, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | 1.05% | 206,490 |
| Feb 9, 2026 | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | 0.42% | 123,400 |
| Feb 6, 2026 | 4.76 | 4.76 | 4.67 | 4.73 | 4.73 | -0.63% | 179,480 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.71 | 4.76 | 4.76 | -2.86% | 204,240 |
| Feb 4, 2026 | 4.90 | 4.93 | 4.81 | 4.90 | 4.90 | 1.03% | 159,050 |
| Feb 3, 2026 | 4.74 | 4.88 | 4.74 | 4.85 | 4.85 | 5.21% | 240,730 |
| Feb 2, 2026 | 4.57 | 4.69 | 4.57 | 4.61 | 4.61 | 0.88% | 88,160 |
| Jan 30, 2026 | 4.59 | 4.64 | 4.57 | 4.57 | 4.57 | 0.22% | 129,210 |
| Jan 29, 2026 | 4.57 | 4.58 | 4.53 | 4.56 | 4.56 | - | 94,180 |
| Jan 28, 2026 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.65% | 116,440 |
| Jan 27, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 3.15% | 225,070 |
| Jan 26, 2026 | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | 0.45% | 80,220 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 140,570 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | -0.67% | 169,070 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -1.54% | 142,110 |
| Jan 20, 2026 | 4.49 | 4.56 | 4.48 | 4.56 | 4.56 | 1.79% | 178,600 |
| Jan 19, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | -0.22% | 74,420 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | - | 158,960 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.46 | 4.49 | 4.49 | -0.22% | 248,490 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -0.22% | 24,840 |
| Jan 13, 2026 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 1.35% | 167,590 |
| Jan 12, 2026 | 4.46 | 4.49 | 4.42 | 4.45 | 4.45 | - | 97,940 |
| Jan 9, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.22% | 94,830 |
| Jan 8, 2026 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 1.59% | 116,380 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -3.30% | 174,410 |
| Jan 6, 2026 | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | - | 156,430 |
| Jan 5, 2026 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.87% | 131,270 |
| Jan 2, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.66% | 61,890 |
| Dec 31, 2025 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.66% | 74,630 |
| Dec 30, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 0.22% | 132,850 |
| Dec 29, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | 0.22% | 110,690 |
| Dec 26, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 0.44% | 66,090 |
| Dec 24, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.22% | 77,080 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 130,790 |
| Dec 22, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.66% | 100,970 |
| Dec 19, 2025 | 4.55 | 4.56 | 4.53 | 4.55 | 4.55 | 0.44% | 87,090 |
| Dec 18, 2025 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.66% | 87,910 |
| Dec 17, 2025 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | 0.22% | 85,760 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -2.15% | 217,450 |
| Dec 15, 2025 | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | 0.22% | 123,730 |
| Dec 12, 2025 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 2.20% | 102,050 |
| Dec 11, 2025 | 4.57 | 4.58 | 4.54 | 4.54 | 4.54 | -0.66% | 68,420 |
| Dec 10, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | -0.22% | 85,760 |
| Dec 9, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | 0.44% | 166,290 |
| Dec 8, 2025 | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | 0.22% | 98,200 |
| Dec 5, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -2.36% | 99,950 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.63 | 4.66 | 4.66 | -1.48% | 99,470 |
| Dec 3, 2025 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | 0.42% | 101,240 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.67 | 4.71 | 4.71 | - | 153,240 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.42% | 116,800 |
| Nov 28, 2025 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -0.42% | 106,270 |
| Nov 27, 2025 | 4.74 | 4.76 | 4.72 | 4.75 | 4.75 | - | 72,450 |
| Nov 26, 2025 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | - | 130,790 |
| Nov 25, 2025 | 4.75 | 4.76 | 4.73 | 4.75 | 4.75 | -1.04% | 164,100 |
| Nov 24, 2025 | 4.75 | 4.83 | 4.73 | 4.80 | 4.80 | 1.91% | 112,220 |
| Nov 21, 2025 | 4.76 | 4.78 | 4.71 | 4.71 | 4.71 | -1.87% | 94,840 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 107,590 |
| Nov 19, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | 4.76 | -0.21% | 170,420 |
| Nov 18, 2025 | 4.89 | 4.91 | 4.85 | 4.85 | 4.77 | -0.41% | 213,900 |
| Nov 17, 2025 | 4.84 | 4.88 | 4.79 | 4.87 | 4.79 | 0.62% | 220,900 |
| Nov 14, 2025 | 4.83 | 4.90 | 4.81 | 4.84 | 4.76 | 0.21% | 126,540 |
| Nov 13, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.75 | 3.21% | 140,320 |
| Nov 12, 2025 | 4.65 | 4.71 | 4.65 | 4.68 | 4.60 | 1.74% | 138,650 |
| Nov 11, 2025 | 4.60 | 4.63 | 4.58 | 4.60 | 4.52 | - | 278,130 |
| Nov 10, 2025 | 4.65 | 4.65 | 4.52 | 4.60 | 4.52 | - | 157,800 |
| Nov 7, 2025 | 4.60 | 4.73 | 4.60 | 4.60 | 4.52 | 2.91% | 260,300 |
| Nov 6, 2025 | 4.30 | 4.49 | 4.30 | 4.47 | 4.39 | 4.68% | 205,470 |
| Nov 5, 2025 | 4.25 | 4.27 | 4.21 | 4.27 | 4.20 | 0.47% | 112,570 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.24 | 4.25 | 4.18 | -0.23% | 191,730 |
| Nov 3, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.19 | 0.47% | 107,140 |
| Oct 31, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | 4.17 | -1.17% | 70,560 |
| Oct 30, 2025 | 4.32 | 4.32 | 4.26 | 4.29 | 4.22 | -0.69% | 99,740 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.25 | 0.23% | 97,070 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.30 | 4.31 | 4.24 | -0.92% | 157,270 |
| Oct 27, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.28 | 0.93% | 87,230 |
| Oct 24, 2025 | 4.31 | 4.35 | 4.30 | 4.31 | 4.24 | 0.23% | 97,130 |
| Oct 23, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.23 | 0.94% | 128,350 |
| Oct 22, 2025 | 4.26 | 4.27 | 4.23 | 4.26 | 4.19 | -0.47% | 152,190 |
| Oct 21, 2025 | 4.22 | 4.30 | 4.22 | 4.28 | 4.21 | 1.90% | 91,520 |
| Oct 17, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.13 | -0.24% | 106,010 |
| Oct 16, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.14 | -0.24% | 117,460 |
| Oct 15, 2025 | 4.24 | 4.24 | 4.21 | 4.22 | 4.15 | -0.24% | 127,310 |
| Oct 14, 2025 | 4.27 | 4.27 | 4.21 | 4.23 | 4.16 | -0.24% | 150,520 |
| Oct 13, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | 4.17 | -0.47% | 109,820 |