Singapore Telecommunications Limited (SGX:Z77)
Singapore
· Delayed Price · Currency is SGD 4.730
+0.020 (0.42%)
At close: Dec 3, 2025
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.19 | - | 98,810 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.19 | 1.67% | 139,030 |
| Oct 8, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.12 | -0.24% | 105,340 |
| Oct 7, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.13 | - | 126,430 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | 4.13 | -1.18% | 79,960 |
| Oct 3, 2025 | 4.22 | 4.26 | 4.17 | 4.25 | 4.18 | 0.95% | 94,900 |
| Oct 2, 2025 | 4.15 | 4.23 | 4.15 | 4.21 | 4.14 | 1.94% | 86,570 |
| Oct 1, 2025 | 4.13 | 4.19 | 4.13 | 4.13 | 4.06 | 0.24% | 118,570 |
| Sep 30, 2025 | 4.15 | 4.15 | 4.06 | 4.12 | 4.05 | - | 211,700 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.05 | -3.51% | 248,320 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.20 | - | 91,590 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.24 | 4.27 | 4.20 | -0.23% | 78,730 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | 4.21 | 0.23% | 102,780 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.26 | 4.27 | 4.20 | -1.39% | 245,420 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.30 | 4.33 | 4.26 | -2.04% | 121,200 |
| Sep 19, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.35 | 2.08% | 205,750 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | 4.26 | -0.46% | 96,820 |
| Sep 17, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.28 | 0.23% | 131,250 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.27 | 1.17% | 182,880 |
| Sep 15, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.22 | -1.38% | 233,260 |
| Sep 12, 2025 | 4.37 | 4.38 | 4.34 | 4.35 | 4.28 | - | 135,320 |
| Sep 11, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | 4.28 | - | 126,260 |
| Sep 10, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.28 | 1.16% | 111,390 |
| Sep 9, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.23 | -0.46% | 217,140 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.32 | 4.32 | 4.25 | -1.14% | 101,060 |
| Sep 5, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.30 | -0.23% | 132,320 |
| Sep 4, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.31 | - | 147,240 |
| Sep 3, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | 4.31 | -0.23% | 119,810 |
| Sep 2, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.32 | 1.39% | 190,560 |
| Sep 1, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | 4.26 | 0.70% | 110,240 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.27 | 4.30 | 4.23 | 0.23% | 100,000 |
| Aug 28, 2025 | 4.27 | 4.31 | 4.25 | 4.29 | 4.22 | -0.46% | 122,400 |
| Aug 27, 2025 | 4.33 | 4.33 | 4.25 | 4.31 | 4.24 | -0.69% | 168,090 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.27 | 2.12% | 293,210 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.22 | 4.25 | 4.18 | 0.95% | 153,390 |
| Aug 22, 2025 | 4.12 | 4.21 | 4.12 | 4.21 | 4.14 | 2.68% | 193,010 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.03 | -1.20% | 203,820 |
| Aug 20, 2025 | 4.19 | 4.20 | 4.13 | 4.15 | 4.08 | -1.19% | 245,410 |
| Aug 19, 2025 | 4.11 | 4.20 | 4.09 | 4.20 | 4.13 | 2.69% | 523,230 |
| Aug 18, 2025 | 4.10 | 4.13 | 4.08 | 4.09 | 4.02 | -0.24% | 178,160 |
| Aug 15, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.03 | 0.99% | 258,780 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 3.99 | 0.25% | 138,240 |
| Aug 13, 2025 | 3.94 | 4.06 | 3.94 | 4.05 | 3.98 | 3.05% | 195,880 |
| Aug 12, 2025 | 3.94 | 3.98 | 3.91 | 3.93 | 3.86 | 0.26% | 191,020 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.85 | -1.01% | 164,040 |
| Aug 8, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | 3.89 | -1.25% | 157,300 |
| Aug 7, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 3.94 | 0.25% | 101,790 |
| Aug 6, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 3.93 | 0.25% | 116,110 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.92 | -0.25% | 169,240 |
| Aug 4, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | 3.93 | 2.56% | 90,230 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.83 | - | 89,710 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.83 | -2.26% | 127,270 |
| Jul 30, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | 3.82 | -0.99% | 184,240 |
| Jul 29, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | 3.86 | -0.98% | 235,960 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | 3.90 | -0.49% | 131,400 |
| Jul 25, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 3.92 | -1.45% | 132,620 |
| Jul 24, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 3.98 | 0.97% | 133,630 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 3.94 | -0.96% | 155,510 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 3.98 | 0.24% | 295,610 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.14 | 4.14 | 3.97 | -0.24% | 149,570 |
| Jul 18, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 3.98 | -0.48% | 109,130 |