Singapore Telecommunications Limited (SGX:Z74)
Singapore
· Delayed Price · Currency is SGD 4.580
-0.070 (-1.51%)
At close: Dec 5, 2025
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | -1.51% | 22,175,600 |
| Dec 4, 2025 | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | -1.69% | 24,736,200 |
| Dec 3, 2025 | 4.74 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 17,642,100 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 20,665,060 |
| Dec 1, 2025 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | -0.63% | 21,048,800 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.70 | 4.73 | 4.73 | -0.21% | 12,158,400 |
| Nov 27, 2025 | 4.76 | 4.77 | 4.71 | 4.74 | 4.74 | -0.42% | 19,119,400 |
| Nov 26, 2025 | 4.79 | 4.79 | 4.72 | 4.76 | 4.76 | -0.21% | 12,928,900 |
| Nov 25, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | -0.42% | 24,538,560 |
| Nov 24, 2025 | 4.77 | 4.83 | 4.73 | 4.79 | 4.79 | 1.05% | 38,281,100 |
| Nov 21, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.74 | -1.46% | 23,463,900 |
| Nov 20, 2025 | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | -1.03% | 25,017,500 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.81 | 4.86 | 4.78 | -0.21% | 25,812,100 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.79 | -0.20% | 27,347,700 |
| Nov 17, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.80 | 0.41% | 16,895,500 |
| Nov 14, 2025 | 4.85 | 4.92 | 4.81 | 4.86 | 4.78 | 0.62% | 37,252,700 |
| Nov 13, 2025 | 4.77 | 4.83 | 4.74 | 4.83 | 4.75 | 2.33% | 34,605,510 |
| Nov 12, 2025 | 4.68 | 4.72 | 4.65 | 4.72 | 4.64 | 2.16% | 26,924,300 |
| Nov 11, 2025 | 4.60 | 4.65 | 4.59 | 4.62 | 4.54 | 0.43% | 17,599,300 |
| Nov 10, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.52 | -0.65% | 18,908,700 |
| Nov 7, 2025 | 4.71 | 4.73 | 4.60 | 4.63 | 4.55 | 2.89% | 61,200,700 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.42 | 5.39% | 50,369,200 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.20 | 0.71% | 20,866,800 |
| Nov 4, 2025 | 4.29 | 4.30 | 4.23 | 4.24 | 4.17 | -0.47% | 18,787,500 |
| Nov 3, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.19 | 0.24% | 33,497,100 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.23 | 4.25 | 4.18 | -0.93% | 22,676,470 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.22 | -0.46% | 14,440,600 |
| Oct 29, 2025 | 4.31 | 4.34 | 4.29 | 4.31 | 4.24 | 0.47% | 13,368,600 |
| Oct 28, 2025 | 4.33 | 4.36 | 4.29 | 4.29 | 4.22 | -0.92% | 19,840,200 |
| Oct 27, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.26 | 0.46% | 13,970,700 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.29 | 4.31 | 4.24 | - | 18,382,500 |
| Oct 23, 2025 | 4.28 | 4.31 | 4.25 | 4.31 | 4.24 | 0.94% | 9,789,900 |
| Oct 22, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.20 | -0.23% | 19,932,500 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.21 | 1.66% | 20,268,400 |
| Oct 17, 2025 | 4.22 | 4.26 | 4.18 | 4.21 | 4.14 | 0.24% | 18,062,000 |
| Oct 16, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 4.13 | -0.47% | 13,665,300 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.15 | - | 13,360,630 |
| Oct 14, 2025 | 4.23 | 4.29 | 4.21 | 4.22 | 4.15 | -0.47% | 21,482,700 |
| Oct 13, 2025 | 4.24 | 4.28 | 4.22 | 4.24 | 4.17 | -0.47% | 17,505,400 |
| Oct 10, 2025 | 4.25 | 4.30 | 4.25 | 4.26 | 4.19 | 0.24% | 21,124,900 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.18 | 4.25 | 4.18 | 1.43% | 20,825,800 |
| Oct 8, 2025 | 4.20 | 4.22 | 4.19 | 4.19 | 4.12 | -0.24% | 11,815,300 |
| Oct 7, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.13 | -0.24% | 22,975,200 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.14 | -0.94% | 14,789,000 |
| Oct 3, 2025 | 4.22 | 4.27 | 4.16 | 4.25 | 4.18 | 1.19% | 21,442,500 |
| Oct 2, 2025 | 4.16 | 4.23 | 4.15 | 4.20 | 4.13 | 1.45% | 35,691,100 |
| Oct 1, 2025 | 4.14 | 4.20 | 4.12 | 4.14 | 4.07 | 0.24% | 29,954,500 |
| Sep 30, 2025 | 4.16 | 4.17 | 4.06 | 4.13 | 4.06 | 0.24% | 48,072,500 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.05 | -3.29% | 60,503,200 |
| Sep 26, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.19 | -0.23% | 27,378,900 |