Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Singapore Telecommunications Limited (PK) (SGAPY)
Singapore Telecommunications Limited (PK) (SGAPY) Historical

SGAPY Singapore Telecommunications Limited (PK)

25.56

-0.02 (-0.08%)

Mar 31 2025 - Closed

Delayed by 15 minutes

SGAPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 31 2025	25.56	-0.02	-0.08%	26.85	26.85	25.16	55,988
Mar 28 2025	25.58	0.17	0.67%	25.57	25.6125	25.45	19,721
Mar 27 2025	25.41	0.05	0.20%	25.47	25.48	25.29	17,962
Mar 26 2025	25.36	-0.34	-1.32%	25.47	25.47	25.26	12,227
Mar 25 2025	25.70	0.11	0.43%	25.635	25.71	25.58	17,693
Mar 24 2025	25.59	-0.04	-0.16%	24.50	25.59	24.50	21,481
Mar 21 2025	25.63	0.06	0.23%	25.62	25.68	25.57	21,155
Mar 20 2025	25.57	-0.03	-0.12%	25.55	25.63	25.40	18,900
Mar 19 2025	25.60	0.29	1.15%	24.5101	25.72	24.5101	25,905
Mar 18 2025	25.31	-0.31	-1.21%	24.27	26.13	24.27	16,114
Mar 17 2025	25.62	0.51	2.03%	25.5455	25.7515	25.51	25,011
Mar 14 2025	25.11	-0.08	-0.32%	24.85	25.11	24.85	16,795
Mar 13 2025	25.19	0.37	1.50%	25.00	25.19	24.99	23,491
Mar 12 2025	24.818	-0.14	-0.57%	24.87	24.89	24.76	17,445
Mar 11 2025	24.96	-0.23	-0.91%	24.92	24.99	24.71	20,568
Mar 10 2025	25.19	-0.61	-2.36%	26.22	26.22	25.16	35,146
Mar 07 2025	25.80	0.30	1.18%	26.70	26.70	25.315	33,949
Mar 06 2025	25.50	-0.17	-0.66%	25.595	25.62	25.39	34,298
Mar 05 2025	25.67	0.25	0.98%	26.0662	26.0662	25.51	38,228
Mar 04 2025	25.42	0.14	0.55%	25.14	25.50	25.05	49,173
Mar 03 2025	25.28	0.11	0.44%	25.34	25.45	25.16	20,823
Feb 28 2025	25.17	0.43	1.74%	25.2185	25.34	25.12	23,926
Feb 27 2025	24.74	-0.21	-0.84%	24.722	24.86	24.71	21,132
Feb 26 2025	24.95	0.13	0.52%	25.10	25.79	24.86	12,850
Feb 25 2025	24.82	0.27	1.10%	24.946	24.98	24.78	17,180
Feb 24 2025	24.55	0.02	0.08%	24.608	24.608	24.47	45,109
Feb 21 2025	24.53	-0.69	-2.74%	24.54	24.6137	24.48	21,017
Feb 20 2025	25.22	0.11	0.44%	25.17	26.0609	25.10	20,678
Feb 19 2025	25.11	0.24	0.97%	24.99	25.47	24.95	60,247
Feb 18 2025	24.87	-0.16	-0.64%	24.825	24.87	24.78	31,265
Feb 14 2025	25.03	-0.41	-1.61%	25.05	25.08	25.01	49,537
Feb 13 2025	25.44	0.24	0.95%	26.27	26.27	24.31	20,566
Feb 12 2025	25.20	0.45	1.82%	24.80	25.261	24.80	16,641
Feb 11 2025	24.75	0.26	1.06%	24.77	24.77	24.66	16,006
Feb 10 2025	24.49	0.30	1.24%	24.54	24.57	24.42	24,841
Feb 07 2025	24.19	0.25	1.04%	24.346	24.43	24.12	23,521
Feb 06 2025	23.94	0.07	0.29%	23.89	23.95	23.89	18,825
Feb 05 2025	23.87	-0.18	-0.75%	23.74	23.91	23.74	22,288
Feb 04 2025	24.05	0.24	1.01%	23.935	24.06	23.92	30,629
Feb 03 2025	23.81	-0.65	-2.66%	23.71	23.96	23.635	21,404
Jan 31 2025	24.46	0.10	0.41%	23.58	24.72	23.58	25,019
Jan 30 2025	24.36	0.11	0.45%	24.366	24.51	24.26	19,161
Jan 29 2025	24.25	0.01	0.04%	24.1975	24.26	24.16	16,703
Jan 28 2025	24.24	0.35	1.47%	24.08	24.24	24.08	22,024
Jan 27 2025	23.89	0.08	0.34%	23.8666	23.90	23.77	21,595
Jan 24 2025	23.81	0.70	3.03%	24.14	24.67	23.75	31,492
Jan 23 2025	23.11	-0.06	-0.26%	23.11	23.11	22.96	32,617
Jan 22 2025	23.17	-0.14	-0.60%	23.67	23.67	22.75	20,316
Jan 21 2025	23.31	0.23	1.00%	23.427	23.88	23.18	89,679
Jan 17 2025	23.08	0.31	1.36%	23.06	23.08	23.015	48,814
Jan 16 2025	22.77	-0.01	-0.04%	22.10	22.80	22.10	37,564
Jan 15 2025	22.78	0.10	0.44%	22.846	22.846	22.74	24,964
Jan 14 2025	22.68	-0.03	-0.12%	22.675	22.73	22.63	49,351
Jan 13 2025	22.707	0.42	1.87%	23.59	23.59	22.60	49,538
Jan 10 2025	22.29	-0.19	-0.85%	22.385	22.385	22.24	42,569
Jan 08 2025	22.48	0.04	0.18%	22.56	22.56	22.465	23,560
Jan 07 2025	22.44	-0.11	-0.49%	21.68	22.52	21.68	32,294
Jan 06 2025	22.55	-0.04	-0.18%	22.00	22.65	22.00	32,962
Jan 03 2025	22.59	0.07	0.31%	22.5994	22.60	22.51	32,796
Jan 02 2025	22.52	-0.01	-0.04%	22.50	22.67	22.45	25,774

Singapore Telecommunicat... (PK)

Various Eateries

Hvidbjerg Bank A/s

Invista Fnd Tst

Gladstone Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions