Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

SGAPY Singapore Telecommunications Limited (PK)

25.28

0.11 (0.44%)

Mar 03 2025 - Closed

Delayed by 15 minutes

SGAPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Dec 31 2024	22.53	-0.15	-0.66%	22.575	22.66	22.48	18,655
Dec 30 2024	22.68	-0.05	-0.21%	22.67	22.73	22.64	26,212
Dec 27 2024	22.728	0.01	0.04%	23.69	23.69	22.67	20,883
Dec 26 2024	22.72	-0.04	-0.17%	22.685	22.73	22.67	18,516
Dec 24 2024	22.759	0.03	0.13%	21.9101	22.80	21.9101	18,864
Dec 23 2024	22.73	-0.17	-0.74%	22.79	22.84	22.70	46,990
Dec 20 2024	22.90	0.19	0.84%	23.1172	23.24	22.90	39,717
Dec 19 2024	22.71	-0.23	-1.00%	22.77	22.83	22.646	41,394
Dec 18 2024	22.94	-0.19	-0.82%	22.67	23.31	22.67	22,350
Dec 17 2024	23.13	-0.18	-0.77%	23.20	23.20	23.0863	61,738
Dec 16 2024	23.31	0.12	0.52%	23.87	23.93	23.23	49,144
Dec 13 2024	23.19	0.46	2.02%	22.38	23.30	22.38	63,154
Dec 12 2024	22.73	-0.13	-0.57%	22.03	22.83	22.03	24,892
Dec 11 2024	22.86	0.00	0.00%	22.875	22.91	22.81	50,000
Dec 10 2024	22.86	-0.02	-0.09%	22.82	22.92	22.79	28,213
Dec 09 2024	22.88	0.28	1.24%	23.02	23.14	22.88	26,907
Dec 06 2024	22.60	-0.63	-2.70%	23.51	23.51	22.50	17,136
Dec 05 2024	23.226	-0.21	-0.91%	22.88	23.42	22.88	28,801
Dec 04 2024	23.44	0.30	1.30%	23.00	23.44	23.00	35,099

Singapore Telecommunicat... (PK)

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