Singapore Telecommunications Limited (SGAPY)
OTCMKTS
· Delayed Price · Currency is USD
31.55
-0.10 (-0.32%)
Aug 14, 2025, 3:55 PM EDT
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -2.05% | 4,281 |
| Aug 13, 2025 | 31.55 | 31.69 | 31.43 | 31.65 | 31.65 | 3.47% | 25,338 |
| Aug 12, 2025 | 30.54 | 30.60 | 30.45 | 30.59 | 30.59 | 0.10% | 172,311 |
| Aug 11, 2025 | 30.47 | 30.58 | 30.47 | 30.56 | 30.56 | -1.36% | 25,695 |
| Aug 8, 2025 | 30.99 | 31.05 | 30.85 | 30.98 | 30.98 | -0.77% | 31,419 |
| Aug 7, 2025 | 32.35 | 32.35 | 31.11 | 31.22 | 31.22 | 0.13% | 29,379 |
| Aug 6, 2025 | 31.38 | 31.38 | 31.08 | 31.18 | 31.18 | 0.42% | 40,460 |
| Aug 5, 2025 | 31.01 | 31.05 | 30.95 | 31.05 | 31.05 | -0.13% | 25,689 |
| Aug 4, 2025 | 30.91 | 31.10 | 30.91 | 31.09 | 31.09 | 2.78% | 29,594 |
| Aug 1, 2025 | 29.25 | 30.38 | 29.25 | 30.25 | 30.25 | -0.82% | 42,090 |
| Jul 31, 2025 | 30.21 | 30.70 | 30.21 | 30.50 | 29.74 | -0.65% | 42,981 |
| Jul 30, 2025 | 31.99 | 31.99 | 29.95 | 30.70 | 29.94 | -1.41% | 37,661 |
| Jul 29, 2025 | 30.01 | 31.52 | 30.01 | 31.14 | 30.36 | -0.92% | 681,867 |
| Jul 28, 2025 | 32.70 | 32.70 | 31.35 | 31.43 | 30.65 | -2.12% | 378,486 |
| Jul 25, 2025 | 32.20 | 32.20 | 31.95 | 32.11 | 31.31 | -1.20% | 44,093 |
| Jul 24, 2025 | 33.06 | 33.06 | 32.40 | 32.50 | 31.69 | 0.48% | 22,112 |
| Jul 23, 2025 | 33.24 | 33.24 | 32.12 | 32.35 | 31.54 | -0.08% | 22,523 |
| Jul 22, 2025 | 32.98 | 32.98 | 31.78 | 32.37 | 31.56 | 0.22% | 23,498 |
| Jul 21, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | 31.50 | -0.46% | 23,641 |
| Jul 18, 2025 | 31.96 | 32.64 | 31.96 | 32.45 | 31.64 | -0.18% | 53,397 |
| Jul 17, 2025 | 32.00 | 32.55 | 31.97 | 32.51 | 31.70 | 2.26% | 177,165 |
| Jul 16, 2025 | 31.33 | 31.84 | 31.33 | 31.79 | 31.00 | 1.47% | 272,597 |
| Jul 15, 2025 | 31.38 | 31.43 | 31.32 | 31.33 | 30.55 | -1.01% | 22,847 |
| Jul 14, 2025 | 31.26 | 31.65 | 31.26 | 31.65 | 30.86 | -0.63% | 38,226 |
| Jul 11, 2025 | 31.85 | 31.88 | 31.78 | 31.85 | 31.06 | 1.82% | 55,392 |
| Jul 10, 2025 | 31.05 | 31.28 | 31.05 | 31.28 | 30.50 | 0.81% | 23,208 |
| Jul 9, 2025 | 31.05 | 31.05 | 30.85 | 31.03 | 30.26 | 0.89% | 34,032 |
| Jul 8, 2025 | 30.36 | 30.80 | 30.12 | 30.76 | 29.99 | 0.71% | 98,209 |
| Jul 7, 2025 | 29.30 | 30.98 | 29.30 | 30.54 | 29.78 | 0.46% | 32,136 |
| Jul 3, 2025 | 30.99 | 30.99 | 30.16 | 30.40 | 29.64 | 0.07% | 932,927 |
| Jul 2, 2025 | 30.47 | 30.52 | 30.28 | 30.38 | 29.62 | 0.07% | 38,737 |
| Jul 1, 2025 | 31.20 | 31.20 | 30.30 | 30.36 | 29.60 | 0.43% | 37,207 |
| Jun 30, 2025 | 31.14 | 31.14 | 30.01 | 30.23 | 29.48 | 0.47% | 28,213 |
| Jun 27, 2025 | 30.63 | 30.95 | 29.95 | 30.09 | 29.34 | 0.64% | 21,666 |
| Jun 26, 2025 | 28.89 | 29.92 | 28.89 | 29.90 | 29.16 | 1.61% | 1,156,273 |
| Jun 25, 2025 | 29.57 | 30.83 | 29.35 | 29.43 | 28.69 | -2.24% | 574,242 |
| Jun 24, 2025 | 30.01 | 30.93 | 30.00 | 30.10 | 29.35 | -1.47% | 20,551 |
| Jun 23, 2025 | 31.33 | 31.33 | 30.21 | 30.55 | 29.79 | 1.39% | 33,127 |
| Jun 20, 2025 | 30.11 | 30.20 | 30.04 | 30.13 | 29.38 | -2.37% | 34,342 |
| Jun 18, 2025 | 30.67 | 30.98 | 30.67 | 30.86 | 30.09 | 0.77% | 43,298 |
| Jun 17, 2025 | 30.59 | 30.70 | 30.55 | 30.62 | 29.86 | -1.12% | 20,315 |
| Jun 16, 2025 | 30.95 | 31.04 | 30.87 | 30.97 | 30.20 | 0.16% | 21,703 |
| Jun 13, 2025 | 30.85 | 30.94 | 30.85 | 30.92 | 30.15 | -1.15% | 27,033 |
| Jun 12, 2025 | 30.80 | 31.30 | 30.80 | 31.28 | 30.50 | 1.95% | 31,701 |
| Jun 11, 2025 | 30.61 | 30.77 | 30.61 | 30.68 | 29.92 | 1.13% | 21,509 |
| Jun 10, 2025 | 31.56 | 31.56 | 29.52 | 30.34 | 29.58 | 0.76% | 39,547 |
| Jun 9, 2025 | 30.02 | 30.14 | 30.02 | 30.11 | 29.36 | -0.32% | 36,838 |
| Jun 6, 2025 | 29.43 | 30.29 | 29.43 | 30.21 | 29.45 | 0.53% | 24,239 |
| Jun 5, 2025 | 30.46 | 30.46 | 29.12 | 30.05 | 29.30 | -0.33% | 901,702 |
| Jun 4, 2025 | 30.00 | 30.89 | 30.00 | 30.15 | 29.40 | 0.97% | 111,830 |