Singapore Telecommunications Limited (SGAPY)
OTCMKTS
· Delayed Price · Currency is USD
30.02
-0.12 (-0.40%)
May 12, 2025, 3:59 PM EDT
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.14 | 30.29 | 29.86 | 30.02 | 30.02 | -0.40% | 63,789 |
| May 9, 2025 | 30.35 | 30.48 | 29.94 | 30.14 | 30.14 | 1.72% | 900,095 |
| May 8, 2025 | 30.86 | 30.86 | 29.63 | 29.63 | 29.63 | -1.23% | 62,892 |
| May 7, 2025 | 30.20 | 30.20 | 29.99 | 30.00 | 30.00 | -0.76% | 81,182 |
| May 6, 2025 | 29.50 | 30.23 | 29.50 | 30.23 | 30.23 | 1.68% | 46,674 |
| May 5, 2025 | 28.46 | 29.75 | 28.46 | 29.73 | 29.73 | 0.92% | 33,300 |
| May 2, 2025 | 28.89 | 30.18 | 28.89 | 29.46 | 29.46 | 0.96% | 48,321 |
| May 1, 2025 | 29.51 | 30.24 | 28.85 | 29.18 | 29.18 | 0.52% | 56,325 |
| Apr 30, 2025 | 29.08 | 29.90 | 28.80 | 29.03 | 29.03 | 0.76% | 46,612 |
| Apr 29, 2025 | 28.80 | 29.10 | 27.61 | 28.81 | 28.81 | -1.27% | 40,326 |
| Apr 28, 2025 | 27.81 | 29.73 | 27.81 | 29.18 | 29.18 | 1.25% | 83,985 |
| Apr 25, 2025 | 28.56 | 28.90 | 28.56 | 28.82 | 28.82 | -1.67% | 34,205 |
| Apr 24, 2025 | 28.80 | 29.31 | 28.64 | 29.31 | 29.31 | 2.63% | 353,720 |
| Apr 23, 2025 | 28.59 | 29.00 | 28.55 | 28.56 | 28.56 | -1.72% | 93,271 |
| Apr 22, 2025 | 29.00 | 29.24 | 28.98 | 29.06 | 29.06 | 1.47% | 47,892 |
| Apr 21, 2025 | 28.84 | 28.95 | 28.25 | 28.64 | 28.64 | -0.45% | 91,535 |
| Apr 17, 2025 | 28.49 | 28.77 | 28.49 | 28.77 | 28.77 | 1.77% | 30,262 |
| Apr 16, 2025 | 28.49 | 28.49 | 28.01 | 28.27 | 28.27 | 3.71% | 173,699 |
| Apr 15, 2025 | 26.07 | 28.08 | 26.07 | 27.26 | 27.26 | 0.96% | 52,423 |
| Apr 14, 2025 | 27.05 | 27.68 | 26.70 | 27.00 | 27.00 | -1.46% | 307,224 |
| Apr 11, 2025 | 26.82 | 27.44 | 26.60 | 27.40 | 27.40 | 3.98% | 1,484,405 |
| Apr 10, 2025 | 26.11 | 26.40 | 25.91 | 26.35 | 26.35 | -0.38% | 329,745 |
| Apr 9, 2025 | 26.11 | 26.60 | 25.18 | 26.45 | 26.45 | 7.70% | 564,719 |
| Apr 8, 2025 | 25.51 | 25.81 | 24.56 | 24.56 | 24.56 | -2.53% | 96,077 |
| Apr 7, 2025 | 25.39 | 25.70 | 24.75 | 25.20 | 25.20 | -2.30% | 62,177 |
| Apr 4, 2025 | 25.80 | 26.48 | 25.72 | 25.79 | 25.79 | -2.86% | 44,226 |
| Apr 3, 2025 | 26.15 | 26.83 | 25.91 | 26.55 | 26.55 | 1.53% | 23,401 |
| Apr 2, 2025 | 27.15 | 27.15 | 25.80 | 26.15 | 26.15 | -1.69% | 312,728 |
| Apr 1, 2025 | 26.39 | 26.98 | 26.39 | 26.60 | 26.60 | 4.07% | 89,087 |
| Mar 31, 2025 | 26.85 | 26.85 | 25.16 | 25.56 | 25.56 | -0.08% | 55,988 |
| Mar 28, 2025 | 25.57 | 25.61 | 25.45 | 25.58 | 25.58 | 0.67% | 19,721 |
| Mar 27, 2025 | 25.47 | 25.48 | 25.29 | 25.41 | 25.41 | 0.20% | 17,702 |
| Mar 26, 2025 | 25.47 | 25.47 | 25.26 | 25.36 | 25.36 | -1.32% | 12,227 |
| Mar 25, 2025 | 25.64 | 25.71 | 25.58 | 25.70 | 25.70 | 0.43% | 17,693 |
| Mar 24, 2025 | 24.50 | 25.59 | 24.50 | 25.59 | 25.59 | -0.16% | 21,481 |
| Mar 21, 2025 | 25.62 | 25.68 | 25.57 | 25.63 | 25.63 | 0.23% | 21,155 |
| Mar 20, 2025 | 25.55 | 25.63 | 25.40 | 25.57 | 25.57 | -0.12% | 18,900 |
| Mar 19, 2025 | 24.51 | 25.72 | 24.51 | 25.60 | 25.60 | 1.15% | 25,905 |
| Mar 18, 2025 | 24.27 | 26.13 | 24.27 | 25.31 | 25.31 | -1.21% | 16,114 |
| Mar 17, 2025 | 25.55 | 25.75 | 25.51 | 25.62 | 25.62 | 2.03% | 25,011 |
| Mar 14, 2025 | 24.85 | 25.11 | 24.85 | 25.11 | 25.11 | -0.32% | 16,795 |
| Mar 13, 2025 | 25.00 | 25.19 | 24.99 | 25.19 | 25.19 | 1.50% | 23,491 |
| Mar 12, 2025 | 24.87 | 24.89 | 24.76 | 24.82 | 24.82 | -0.57% | 17,445 |
| Mar 11, 2025 | 24.92 | 24.99 | 24.71 | 24.96 | 24.96 | -0.91% | 20,568 |
| Mar 10, 2025 | 26.22 | 26.22 | 25.16 | 25.19 | 25.19 | -2.36% | 35,146 |
| Mar 7, 2025 | 26.70 | 26.70 | 25.32 | 25.80 | 25.80 | 1.18% | 33,949 |
| Mar 6, 2025 | 25.60 | 25.62 | 25.39 | 25.50 | 25.50 | -0.66% | 34,298 |
| Mar 5, 2025 | 26.07 | 26.07 | 25.51 | 25.67 | 25.67 | 0.98% | 38,228 |
| Mar 4, 2025 | 25.14 | 25.50 | 25.05 | 25.42 | 25.42 | 0.55% | 49,173 |
| Mar 3, 2025 | 25.34 | 25.45 | 25.16 | 25.28 | 25.28 | 0.44% | 20,823 |