Singapore Telecommunications Limited (SGX:Z77)
Singapore
· Delayed Price · Currency is SGD 4.480
-0.110 (-2.40%)
Last updated: Apr 29, 2026, 11:50 AM SGT
SGX:Z77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | - | -2.83% | 147,020 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.54 | 4.59 | 4.59 | -0.22% | 569,000 |
| Apr 27, 2026 | 4.62 | 4.64 | 4.54 | 4.60 | 4.60 | -0.43% | 650,950 |
| Apr 24, 2026 | 4.65 | 4.67 | 4.55 | 4.62 | 4.62 | -1.07% | 870,100 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.65 | 4.67 | 4.67 | -2.10% | 450,880 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.74 | 4.77 | 4.77 | -1.65% | 63,180 |
| Apr 21, 2026 | 4.80 | 4.86 | 4.79 | 4.85 | 4.85 | 0.41% | 93,510 |
| Apr 20, 2026 | 4.80 | 4.83 | 4.73 | 4.83 | 4.83 | 0.42% | 399,610 |
| Apr 17, 2026 | 4.83 | 4.83 | 4.75 | 4.81 | 4.81 | -0.41% | 395,320 |
| Apr 16, 2026 | 4.90 | 4.91 | 4.82 | 4.83 | 4.83 | -1.63% | 380,930 |
| Apr 15, 2026 | 4.86 | 4.91 | 4.83 | 4.91 | 4.91 | 1.24% | 399,360 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.80 | 4.85 | 4.85 | -0.41% | 703,100 |
| Apr 13, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.41% | 124,700 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.83 | 4.89 | 4.89 | -1.41% | 137,910 |
| Apr 9, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | - | 111,430 |
| Apr 8, 2026 | 4.98 | 5.01 | 4.96 | 4.96 | 4.96 | - | 128,040 |
| Apr 7, 2026 | 5.03 | 5.05 | 4.89 | 4.96 | 4.96 | -1.20% | 108,830 |
| Apr 6, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | 0.80% | 123,770 |
| Apr 2, 2026 | 5.04 | 5.07 | 4.95 | 4.98 | 4.98 | -0.60% | 154,380 |
| Apr 1, 2026 | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | 1.21% | 111,560 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.94 | 4.95 | 4.95 | -0.80% | 61,790 |
| Mar 30, 2026 | 5.00 | 5.01 | 4.94 | 4.99 | 4.99 | -0.20% | 96,760 |
| Mar 27, 2026 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 90,320 |
| Mar 26, 2026 | 4.99 | 5.01 | 4.96 | 4.97 | 4.97 | -0.20% | 21,300 |
| Mar 25, 2026 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 1.01% | 99,990 |
| Mar 24, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | - | 221,600 |
| Mar 23, 2026 | 5.20 | 5.20 | 4.92 | 4.93 | 4.93 | -5.19% | 146,330 |
| Mar 20, 2026 | 5.20 | 5.26 | 5.12 | 5.20 | 5.20 | 1.17% | 157,170 |
| Mar 19, 2026 | 5.12 | 5.14 | 5.05 | 5.14 | 5.14 | 0.19% | 145,740 |
| Mar 18, 2026 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -0.58% | 169,510 |
| Mar 17, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 2.99% | 197,850 |
| Mar 16, 2026 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 1.21% | 181,170 |
| Mar 13, 2026 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 179,070 |
| Mar 12, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.98 | - | 24,420 |
| Mar 11, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 102,260 |
| Mar 10, 2026 | 5.01 | 5.04 | 4.96 | 5.01 | 5.01 | 1.01% | 239,590 |
| Mar 9, 2026 | 4.98 | 4.98 | 4.87 | 4.96 | 4.96 | -0.40% | 121,870 |
| 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 |