Dark

SGAPY
SINGAPORE TELECOM S/ADR
stock OTC ADR

EOD

May 18, 2026

38.08USD+1.277%(+0.48)47,233

Pre-market

0.00USD-100.000%(-37.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	38.1000	38.1930	37.950000	38.0800	+1.277%	47,233	0.000%
2026-05-15	38.5000	38.5000	36.604000	37.6000	-0.922%	31,861	+1.277%
2026-05-14	37.9700	38.1000	37.000000	37.9500	+0.158%	72,363	+0.343%
2026-05-13	37.8000	37.8900	37.680000	37.8900	+1.855%	35,543	+0.501%
2026-05-12	38.5300	38.5300	36.940000	37.2000	-0.508%	134,614	+2.366%
2026-05-11	35.9600	37.4950	35.960000	37.3900	+0.592%	72,362	+1.845%
2026-05-08	38.6100	38.6100	37.000000	37.1700	+2.312%	171,157	+2.448%
2026-05-07	36.7000	36.7000	35.230100	36.3300	-0.110%	1,046,146	+4.817%
2026-05-06	37.7200	37.7200	36.020000	36.3700	-0.574%	245,559	+4.702%
2026-05-05	38.0800	38.0800	36.480000	36.5800	+0.467%	217,096	+4.101%
2026-05-04	38.0700	38.0700	36.000000	36.4100	+0.691%	231,811	+4.587%
2026-05-01	37.6400	37.6400	35.900000	36.1600	0.000%	119,464	+5.310%
2026-04-30	36.8800	36.8800	35.400000	36.1600	+2.234%	229,199	+5.310%
2026-04-29	36.7500	36.7500	35.220000	35.3700	-2.022%	40,324	+7.662%
2026-04-28	34.6200	37.4200	34.620000	36.1000	+0.278%	81,910	+5.485%
2026-04-27	37.6100	37.6100	36.000000	36.0000	-1.167%	89,618	+5.778%
2026-04-24	37.7400	37.7400	36.240000	36.4250	-0.857%	31,795	+4.544%
2026-04-23	37.0900	37.2290	36.570000	36.7400	-1.974%	72,985	+3.647%
2026-04-22	38.5000	38.5000	37.350000	37.4800	-1.394%	32,994	+1.601%
2026-04-21	39.7000	39.7000	37.840000	38.0100	-0.158%	48,829	+0.184%
2026-04-20	39.5400	39.5400	37.120000	38.0700	+0.794%	51,737	+0.026%
2026-04-17	39.2800	39.2800	37.770000	37.7700	-0.658%	114,870	+0.821%
2026-04-16	39.4600	39.4600	37.880000	38.0200	-2.438%	32,908	+0.158%
2026-04-15	40.1600	40.1600	38.360000	38.9700	+1.577%	32,410	-2.284%
2026-04-14	39.6200	39.6200	38.220000	38.3650	-0.660%	29,812	-0.743%
2026-04-13	39.6600	39.6600	38.105000	38.6200	+0.286%	53,515	-1.398%
2026-04-10	38.5300	38.5400	38.390000	38.5100	-1.559%	32,823	-1.117%
2026-04-09	40.4200	40.4200	38.880000	39.1200	+0.488%	68,886	-2.658%
2026-04-08	40.0000	40.0000	38.820000	38.9300	+0.581%	38,892	-2.183%
2026-04-07	39.6900	39.6900	38.500000	38.7050	-1.564%	41,503	-1.615%
2026-04-06	40.0000	40.0000	39.250000	39.3200	+0.846%	55,015	-3.154%
2026-04-02	39.6900	39.6900	38.770000	38.9900	-0.789%	31,639	-2.334%
2026-04-01	40.7300	40.7300	39.268000	39.3000	+1.577%	68,708	-3.104%
2026-03-31	38.7700	38.8200	38.360000	38.6900	-0.206%	43,225	-1.577%
2026-03-30	40.0000	40.0000	38.690000	38.7700	+0.171%	39,398	-1.780%
2026-03-27	39.0000	39.0000	38.560000	38.7040	+0.478%	44,656	-1.612%
2026-03-26	38.7400	38.7500	38.470000	38.5200	-0.747%	36,975	-1.142%
2026-03-25	39.0800	39.0800	38.800000	38.8100	+0.544%	36,815	-1.881%
2026-03-24	37.5000	38.7000	37.500000	38.6000	-0.860%	44,977	-1.347%
2026-03-23	40.6000	40.6000	38.320000	38.9350	-3.099%	48,420	-2.196%
2026-03-20	41.2000	41.2000	39.950000	40.1800	-0.149%	52,777	-5.226%
2026-03-19	39.8900	40.3700	39.860000	40.2400	+1.309%	64,066	-5.368%
2026-03-18	39.9400	40.0400	39.720000	39.7200	-1.877%	35,556	-4.129%
2026-03-17	40.6900	40.6900	40.410000	40.4800	+2.377%	35,687	-5.929%
2026-03-16	39.7650	39.9800	39.410000	39.5400	+2.144%	42,092	-3.692%
2026-03-13	38.9000	40.1100	38.610000	38.7100	-1.073%	58,835	-1.627%
2026-03-12	39.1350	39.2100	39.030000	39.1300	-0.204%	52,770	-2.683%
2026-03-11	38.9860	39.2650	38.986000	39.2100	-0.684%	27,041	-2.882%
2026-03-10	39.2700	39.7300	39.270000	39.4800	+0.740%	52,059	-3.546%
2026-03-09	38.9050	39.2300	38.803000	39.1900	+0.410%	139,595	-2.832%
2026-03-06	39.1300	39.2200	39.000000	39.0300	+0.567%	30,354	-2.434%
2026-03-05	39.5500	40.3700	38.335000	38.8100	+0.310%	38,859	-1.881%
2026-03-04	39.8600	40.3400	38.630000	38.6900	-1.827%	41,744	-1.577%
2026-03-03	38.6000	39.5000	37.400000	39.4100	+1.703%	54,411	-3.375%
2026-03-02	38.6600	38.8100	38.556000	38.7500	-2.638%	34,695	-1.729%
2026-02-27	38.2600	39.9500	38.260000	39.8000	-0.025%	49,452	-4.322%
2026-02-26	39.6450	39.8200	39.590000	39.8100	-1.265%	35,276	-4.346%
2026-02-25	41.1700	41.1700	40.140000	40.3200	-0.395%	55,685	-5.556%
2026-02-24	40.3150	40.5100	40.315000	40.4800	+2.196%	85,403	-5.929%
2026-02-23	39.5400	39.7500	38.930000	39.6100	-0.352%	32,884	-3.863%
2026-02-20	39.8100	40.0300	39.650000	39.7500	+1.145%	31,490	-4.201%
2026-02-19	38.8000	39.4100	38.800000	39.3000	+2.051%	54,604	-3.104%
2026-02-18	36.8000	39.1100	36.800000	38.5100	-0.156%	38,084	-1.117%
2026-02-17	38.0300	38.5700	38.030000	38.5700	-1.254%	36,761	-1.270%
2026-02-13	38.9700	39.1600	38.880000	39.0600	-0.863%	30,278	-2.509%
2026-02-12	40.0100	40.0100	39.330000	39.4000	-0.253%	47,373	-3.350%
2026-02-11	39.3400	39.5400	39.330000	39.5000	+3.865%	22,895	-3.595%
2026-02-10	38.0700	38.2000	38.000000	38.0300	+0.320%	32,729	+0.131%
2026-02-09	38.0000	39.1200	37.680000	37.9088	+1.279%	58,857	+0.452%
2026-02-06	37.7400	37.7400	37.251000	37.4300	-0.133%	27,557	+1.737%
2026-02-05	37.5500	37.6300	37.355000	37.4800	-2.573%	42,711	+1.601%
2026-02-04	38.4900	38.6200	38.360000	38.4700	+0.839%	52,754	-1.014%
2026-02-03	37.9000	38.1900	37.900000	38.1500	+4.150%	61,911	-0.183%
2026-02-02	36.4900	36.7300	36.490000	36.6300	+1.132%	47,727	+3.959%
2026-01-30	37.6300	37.6300	34.810000	36.2200	-0.028%	32,510	+5.135%
2026-01-29	37.5000	37.5100	36.010000	36.2300	+0.332%	59,895	+5.106%
2026-01-28	36.0200	36.1700	35.950000	36.1100	-0.933%	39,483	+5.456%
2026-01-27	36.2000	37.6500	36.200000	36.4500	+3.434%	50,548	+4.472%
2026-01-26	36.0000	36.0000	35.040000	35.2400	+0.743%	51,618	+8.059%
2026-01-23	34.7000	34.9800	34.630000	34.9800	+0.258%	89,440	+8.862%
2026-01-22	34.5000	34.9800	34.500000	34.8900	+0.086%	66,768	+9.143%
2026-01-21	34.2600	34.9900	33.630000	34.8600	-1.525%	166,148	+9.237%
2026-01-20	34.5100	35.5260	34.510000	35.4000	+2.283%	123,666	+7.571%
2026-01-16	34.7000	34.7840	34.610000	34.6100	-0.231%	47,752	+10.026%
2026-01-15	34.8900	34.8900	34.680000	34.6900	-0.687%	74,794	+9.772%
2026-01-14	34.9400	35.0300	34.840000	34.9300	-0.057%	44,975	+9.018%
2026-01-13	35.0000	35.0100	34.810000	34.9500	+0.489%	51,317	+8.956%
2026-01-12	35.5000	35.5000	33.330000	34.7800	+0.231%	53,303	+9.488%
2026-01-09	34.6350	34.8200	34.630000	34.7000	+0.058%	41,265	+9.741%
2026-01-08	34.7550	34.7565	34.680000	34.6800	+1.137%	50,784	+9.804%
2026-01-07	34.4100	34.4100	34.230000	34.2900	-3.626%	56,083	+11.053%
2026-01-06	35.5300	35.6100	35.470000	35.5800	+0.084%	42,564	+7.026%
2026-01-05	35.2850	35.5600	35.285000	35.5500	-0.197%	36,740	+7.117%
2026-01-02	35.0000	35.7100	34.210000	35.6200	+0.593%	61,433	+6.906%
2025-12-31	35.0300	35.5300	35.030000	35.4100	-1.145%	19,521	+7.540%
2025-12-30	35.7600	35.8300	35.720000	35.8200	+0.675%	39,180	+6.309%
2025-12-29	35.6300	35.7300	35.560000	35.5800	-0.531%	69,323	+7.026%
2025-12-26	36.3100	36.3100	35.650000	35.7700	+0.421%	45,397	+6.458%
2025-12-24	35.2000	35.6300	35.200000	35.6200	+0.664%	102,409	+6.906%
2025-12-23	35.3000	35.4500	35.270000	35.3850	+0.497%	78,429	+7.616%
2025-12-22	35.2800	35.2800	35.097000	35.2100	-0.057%	50,908	+8.151%
2025-12-19	35.0400	35.2500	35.040000	35.2300	+0.285%	44,151	+8.090%
2025-12-18	36.2600	36.2600	35.076000	35.1300	+0.257%	47,600	+8.397%
2025-12-17	34.8500	35.2000	34.850000	35.0400	-0.624%	34,643	+8.676%
2025-12-16	36.2000	36.2000	34.850100	35.2600	-2.083%	145,896	+7.998%
2025-12-15	36.1150	36.1275	35.960000	36.0100	+0.278%	43,481	+5.748%
2025-12-12	35.9600	36.0404	35.780000	35.9100	+1.642%	32,883	+6.043%
2025-12-11	34.7300	35.5250	34.514252	35.3300	+0.057%	67,727	+7.784%
2025-12-10	34.1500	35.4600	34.150000	35.3100	+0.156%	63,866	+7.845%
2025-12-09	35.3700	35.3700	35.110000	35.2550	+0.757%	35,702	+8.013%
2025-12-08	35.0400	35.0600	34.960000	34.9900	-0.822%	47,115	+8.831%
2025-12-05	35.6900	35.6900	35.170000	35.2800	-1.508%	52,419	+7.937%
2025-12-04	35.8750	35.9100	35.760000	35.8200	-1.674%	32,356	+6.309%
2025-12-03	36.4550	36.5300	36.400000	36.4300	+0.469%	23,018	+4.529%
2025-12-02	36.0000	36.3800	36.000000	36.2600	+0.332%	33,238	+5.019%
2025-12-01	37.2000	37.2000	36.140000	36.1400	-1.526%	47,899	+5.368%
2025-11-28	35.0000	36.7000	35.000000	36.7000	+0.082%	35,412	+3.760%
2025-11-26	36.6900	37.2480	36.590000	36.6700	-0.272%	43,136	+3.845%
2025-11-25	36.8400	36.8400	36.610000	36.7700	-0.756%	250,854	+3.563%
2025-11-24	36.6500	37.0500	36.650000	37.0500	+0.543%	124,479	+2.780%
2025-11-21	36.8800	36.9600	36.711700	36.8500	-0.647%	56,383	+3.338%
2025-11-20	37.3850	37.4705	36.990000	37.0900	+0.027%	44,123	+2.669%
2025-11-19	37.2900	37.2900	37.040000	37.0800	-1.001%	30,071	+2.697%
2025-11-18	37.5100	37.5100	37.140000	37.4550	+0.685%	61,880	+1.669%
2025-11-17	37.3150	37.3900	37.200000	37.2000	-0.375%	21,604	+2.366%
2025-11-14	37.5000	37.5000	37.260000	37.3400	+1.192%	24,614	+1.982%
2025-11-13	36.9180	37.1300	36.720000	36.9000	+2.018%	39,458	+3.198%
2025-11-12	36.0500	37.0400	35.930000	36.1700	+2.031%	23,762	+5.281%
2025-11-11	34.3000	36.3500	34.300000	35.4500	+0.453%	24,467	+7.419%
2025-11-10	35.2000	35.3700	35.166000	35.2900	-0.311%	142,907	+7.906%
2025-11-07	34.1500	35.4400	34.150000	35.4000	+3.147%	94,134	+7.571%
2025-11-06	35.8200	35.8200	33.840000	34.3200	+5.341%	178,305	+10.956%
2025-11-05	32.8100	32.8100	32.550000	32.5800	+0.556%	30,731	+16.882%
2025-11-04	32.4350	32.5500	32.380000	32.4000	-1.038%	39,596	+17.531%
2025-11-03	33.0650	33.5800	32.695000	32.7400	+0.184%	32,711	+16.310%
2025-10-31	31.7400	32.7200	31.740000	32.6800	-0.759%	24,707	+16.524%
2025-10-30	32.9350	33.0100	32.925000	32.9300	-1.111%	32,922	+15.639%
2025-10-29	33.1000	33.3900	32.409000	33.3000	+0.301%	25,112	+14.354%
2025-10-28	33.0900	33.2200	33.070000	33.2000	-0.771%	26,412	+14.699%
2025-10-27	33.4065	33.4800	33.270000	33.4580	+0.698%	30,149	+13.814%
2025-10-24	33.2180	33.2337	33.202500	33.2260	+0.381%	15,391	+14.609%
2025-10-23	33.4300	33.4300	32.990000	33.1000	+0.915%	55,104	+15.045%
2025-10-22	32.8000	32.8300	32.650000	32.8000	+0.061%	25,258	+16.098%
2025-10-21	32.8400	32.8999	32.770000	32.7800	+0.245%	53,756	+16.168%
2025-10-20	32.5460	32.7900	32.546000	32.7000	+0.801%	23,221	+16.453%
2025-10-17	32.3550	32.4700	32.350000	32.4400	-0.123%	67,150	+17.386%
2025-10-16	32.4800	32.5574	32.347500	32.4800	-0.062%	130,991	+17.241%
2025-10-15	33.1100	33.1100	32.500000	32.5000	-0.276%	42,476	+17.169%
2025-10-14	32.4600	32.5900	32.420000	32.5900	-0.184%	51,297	+16.846%
2025-10-13	32.6400	32.8150	32.558000	32.6500	+0.431%	37,147	+16.631%
2025-10-10	32.8030	32.8450	32.510000	32.5100	0.000%	98,379	+17.133%
2025-10-09	32.6885	32.6885	32.490000	32.5100	+0.619%	121,428	+17.133%
2025-10-08	31.1401	32.4460	31.140100	32.3100	-0.493%	58,608	+17.858%
2025-10-07	31.2300	32.5600	31.230000	32.4700	-0.521%	25,682	+17.277%
2025-10-06	33.7300	33.7300	32.550000	32.6400	-1.255%	33,454	+16.667%
2025-10-03	33.0400	33.1100	32.550000	33.0550	+0.962%	52,783	+15.202%
2025-10-02	32.2000	32.7400	32.200000	32.7400	+1.582%	342,726	+16.310%
2025-10-01	32.1000	32.2390	32.060000	32.2300	+0.782%	482,105	+18.151%
2025-09-30	30.6900	32.0000	30.690000	31.9800	+0.314%	262,878	+19.074%
2025-09-29	32.2600	32.2600	31.770000	31.8800	-2.627%	373,519	+19.448%
2025-09-26	33.0300	33.0500	32.620000	32.7400	-0.983%	711,145	+16.310%
2025-09-25	31.8500	33.0800	31.850000	33.0650	-0.136%	78,320	+15.167%
2025-09-24	33.2450	33.2450	32.960000	33.1100	-0.421%	40,443	+15.011%
2025-09-23	33.2400	33.2800	33.170000	33.2500	-1.773%	29,323	+14.526%
2025-09-22	34.9700	34.9700	33.750000	33.8500	-1.341%	24,786	+12.496%
2025-09-19	34.7600	34.7600	34.220000	34.3100	+1.689%	43,246	+10.988%
2025-09-18	34.2450	34.2500	33.690000	33.7400	+1.078%	308,692	+12.863%
2025-09-17	34.5800	34.5800	33.100000	33.3800	-1.824%	1,059,375	+14.080%
2025-09-16	34.0650	34.0650	33.870000	34.0000	+1.311%	35,786	+12.000%
2025-09-15	34.8500	34.8500	33.500000	33.5600	-0.798%	39,165	+13.468%
2025-09-12	32.5000	33.9000	32.500000	33.8300	-0.541%	33,423	+12.563%
2025-09-11	33.9700	34.0140	33.914000	34.0140	+0.514%	22,054	+11.954%
2025-09-10	32.8600	33.8900	32.860000	33.8400	+1.257%	22,616	+12.530%
2025-09-09	33.3020	33.4300	33.265500	33.4200	-0.684%	29,750	+13.944%
2025-09-08	33.8500	33.8500	33.520000	33.6500	-0.591%	206,526	+13.165%
2025-09-05	34.2535	34.2850	33.760000	33.8500	-0.617%	364,064	+12.496%
2025-09-04	34.4700	34.4700	33.860000	34.0600	+0.176%	51,495	+11.803%
2025-09-03	33.5000	34.0000	33.500000	34.0000	-0.103%	25,194	+12.000%
2025-09-02	33.5400	34.7000	33.540000	34.0350	+1.355%	44,790	+11.885%
2025-08-29	33.5900	33.5900	33.500000	33.5800	+0.179%	33,292	+13.401%
2025-08-28	32.1800	33.6100	32.180000	33.5200	+0.329%	27,229	+13.604%
2025-08-27	32.8000	33.4100	32.800000	33.4100	-0.890%	24,409	+13.978%
2025-08-26	33.9800	33.9800	33.240000	33.7100	+1.781%	34,104	+12.964%
2025-08-25	31.8400	34.4200	31.840000	33.1200	+0.592%	27,513	+14.976%
2025-08-22	31.3200	32.9700	31.320000	32.9250	+3.636%	24,826	+15.657%
2025-08-21	32.1050	32.1050	31.770000	31.7700	-1.488%	25,367	+19.862%
2025-08-20	32.3520	32.4500	32.240000	32.2500	-1.255%	25,394	+18.078%
2025-08-19	32.7200	32.7700	32.570000	32.6600	+2.575%	34,583	+16.595%
2025-08-18	31.7800	31.9225	31.780000	31.8400	-0.313%	25,708	+19.598%
2025-08-15	31.8000	32.0100	31.800000	31.9400	+1.236%	30,305	+19.224%
2025-08-14	31.0000	31.8000	31.000000	31.5500	-0.316%	32,245	+20.697%
2025-08-13	31.5500	31.6900	31.430000	31.6500	+3.465%	25,344	+20.316%
2025-08-12	30.5400	30.6000	30.450000	30.5900	+0.105%	172,380	+24.485%
2025-08-11	30.4700	30.5800	30.470000	30.5580	-1.362%	25,695	+24.615%
2025-08-08	30.9850	31.0525	30.850000	30.9800	-0.769%	31,419	+22.918%
2025-08-07	32.3500	32.3500	31.109500	31.2200	+0.128%	29,459	+21.973%
2025-08-06	31.3800	31.3800	31.080000	31.1800	+0.419%	39,079	+22.130%
2025-08-05	31.0060	31.0500	30.950000	31.0500	-0.129%	25,956	+22.641%
2025-08-04	30.9100	31.1000	30.910000	31.0900	+2.777%	29,759	+22.483%
2025-08-01	29.2500	30.3754	29.250000	30.2500	-0.820%	42,090	+25.884%
2025-07-31	30.2100	30.7000	30.210000	30.5000	-0.651%	44,534	+24.852%
2025-07-30	31.9900	31.9900	29.950000	30.7000	-1.413%	39,477	+24.039%
2025-07-29	30.0100	31.5180	30.010000	31.1400	-0.923%	681,867	+22.286%
2025-07-28	32.7000	32.7000	31.350000	31.4300	-2.118%	378,486	+21.158%
2025-07-25	32.2000	32.2000	31.950000	32.1100	-1.200%	44,093	+18.592%
2025-07-24	33.0600	33.0600	32.400000	32.5000	+0.479%	22,112	+17.169%
2025-07-23	33.2400	33.2400	32.120000	32.3450	-0.077%	22,523	+17.731%
2025-07-22	32.9800	32.9800	31.780000	32.3700	+0.217%	23,498	+17.640%
2025-07-21	32.9000	32.9000	32.295000	32.3000	-0.462%	23,641	+17.895%
2025-07-18	31.9545	32.6400	31.954500	32.4500	-0.185%	53,579	+17.350%
2025-07-17	32.0000	32.5500	31.970000	32.5100	+2.265%	177,221	+17.133%
2025-07-16	31.3300	31.8400	31.330000	31.7900	+1.468%	272,647	+19.786%
2025-07-15	31.3800	31.4260	31.320000	31.3300	-1.011%	23,034	+21.545%
2025-07-14	31.2600	31.6500	31.260000	31.6500	-0.628%	38,253	+20.316%
2025-07-11	31.8500	31.8800	31.780000	31.8500	+1.822%	56,691	+19.560%
2025-07-10	31.0500	31.2800	31.050000	31.2800	+0.806%	24,557	+21.739%
2025-07-09	31.0500	31.0500	30.850000	31.0300	+0.888%	34,032	+22.720%
2025-07-08	30.3580	30.8000	30.120000	30.7570	+0.711%	98,326	+23.809%
2025-07-07	29.3000	30.9800	29.300000	30.5400	+0.461%	32,501	+24.689%
2025-07-03	30.9900	30.9900	30.160000	30.4000	+0.066%	932,951	+25.263%
2025-07-02	30.4700	30.5200	30.280000	30.3800	+0.066%	38,737	+25.346%
2025-07-01	31.2000	31.2000	30.300000	30.3600	+0.430%	37,401	+25.428%
2025-06-30	31.1400	31.1400	30.010000	30.2300	+0.465%	28,213	+25.968%
2025-06-27	30.6300	30.9475	29.950000	30.0900	+0.635%	21,752	+26.554%
2025-06-26	28.8850	29.9200	28.885000	29.9000	+1.607%	1,156,767	+27.358%
2025-06-25	29.5650	30.8300	29.350000	29.4270	-2.236%	574,242	+29.405%
2025-06-24	30.0100	30.9300	30.000000	30.1000	-1.473%	20,560	+26.512%
2025-06-23	31.3300	31.3300	30.210000	30.5500	+1.394%	33,179	+24.648%
2025-06-20	30.1100	30.2000	30.040000	30.1300	-2.366%	34,342	+26.386%
2025-06-18	30.6700	30.9800	30.670000	30.8600	+0.776%	43,298	+23.396%
2025-06-17	30.5900	30.7000	30.550000	30.6225	-1.122%	20,365	+24.353%
2025-06-16	30.9500	31.0425	30.870000	30.9700	+0.162%	21,704	+22.958%
2025-06-13	30.8485	30.9400	30.848500	30.9200	-1.151%	27,033	+23.157%
2025-06-12	30.8000	31.3000	30.800000	31.2800	+1.949%	31,807	+21.739%
2025-06-11	30.6100	30.7650	30.610000	30.6820	+1.127%	21,509	+24.112%
2025-06-10	31.5600	31.5600	29.520000	30.3400	+0.764%	39,547	+25.511%
2025-06-09	30.0150	30.1400	30.015000	30.1100	-0.323%	37,011	+26.470%
2025-06-06	29.4300	30.2900	29.430000	30.2075	+0.524%	24,390	+26.061%
2025-06-05	30.4600	30.4600	29.120000	30.0500	-0.332%	901,702	+26.722%
2025-06-04	30.0000	30.8900	30.000000	30.1500	+0.971%	111,830	+26.302%
2025-06-03	28.5100	29.9900	28.510000	29.8600	+0.505%	102,554	+27.528%
2025-06-02	28.8900	30.0000	28.890000	29.7100	+0.067%	165,180	+28.172%
2025-05-30	28.5200	29.7800	28.520000	29.6900	-0.135%	247,955	+28.259%
2025-05-29	30.8400	30.8400	29.480000	29.7300	-0.469%	38,528	+28.086%
2025-05-28	29.7800	29.9300	29.700000	29.8700	-0.234%	44,501	+27.486%
2025-05-27	30.4600	30.5775	29.860000	29.9400	-1.318%	45,488	+27.188%
2025-05-23	30.5000	30.5000	29.880000	30.3400	-0.622%	46,480	+25.511%
2025-05-22	30.0000	30.5800	29.430000	30.5300	+2.347%	245,678	+24.730%
2025-05-21	29.6350	29.8400	29.635000	29.8300	+1.739%	317,656	+27.657%
2025-05-20	28.6870	29.3400	28.687000	29.3200	+1.806%	411,616	+29.877%
2025-05-19	28.9700	29.1775	28.540000	28.8000	-1.907%	639,530	+32.222%
2025-05-16	29.5800	30.3000	28.642500	29.3600	+1.346%	27,570	+29.700%
2025-05-15	27.7150	29.6275	27.715000	28.9700	+0.625%	25,787	+31.446%
2025-05-14	28.4400	29.0000	28.430000	28.7900	+0.139%	26,215	+32.268%
2025-05-13	28.3650	28.9200	27.360000	28.7500	-4.231%	61,102	+32.452%
2025-05-12	30.1400	30.2900	29.860000	30.0200	-0.398%	63,789	+26.849%
2025-05-09	30.3450	30.4800	29.940000	30.1400	+1.721%	900,138	+26.344%
2025-05-08	30.8600	30.8600	29.630000	29.6300	-1.233%	63,029	+28.518%
2025-05-07	30.2000	30.2000	29.990000	30.0000	-0.761%	81,351	+26.933%
2025-05-06	29.5000	30.2300	29.500000	30.2300	+1.682%	46,674	+25.968%
2025-05-05	28.4600	29.7500	28.460000	29.7300	+0.916%	33,452	+28.086%
2025-05-02	28.8918	30.1800	28.891800	29.4600	+0.960%	48,720	+29.260%
2025-05-01	29.5100	30.2400	28.848000	29.1800	+0.517%	56,325	+30.500%
2025-04-30	29.0750	29.9000	28.800000	29.0300	+0.764%	46,612	+31.175%
2025-04-29	28.7960	29.1000	27.610000	28.8100	-1.268%	40,552	+32.176%
2025-04-28	27.8100	29.7300	27.810000	29.1800	+1.249%	84,047	+30.500%
2025-04-25	28.5600	28.9000	28.560000	28.8200	-1.672%	34,696	+32.130%
2025-04-24	28.8000	29.3100	28.634700	29.3100	+2.626%	353,720	+29.922%
2025-04-23	28.5900	29.0000	28.550000	28.5600	-1.721%	93,453	+33.333%
2025-04-22	29.0000	29.2400	28.980000	29.0600	+1.466%	47,892	+31.039%
2025-04-21	28.8410	28.9500	28.250000	28.6400	-0.452%	91,733	+32.961%
2025-04-17	28.4900	28.7700	28.490000	28.7700	+1.769%	30,262	+32.360%
2025-04-16	28.4900	28.4900	28.005000	28.2700	+3.705%	173,699	+34.701%
2025-04-15	26.0700	28.0840	26.070000	27.2600	+0.963%	52,423	+39.692%
2025-04-14	27.0500	27.6800	26.700000	27.0000	-1.460%	307,224	+41.037%
2025-04-11	26.8200	27.4400	26.594600	27.4000	+3.985%	1,539,658	+38.978%
2025-04-10	26.1100	26.4000	25.910000	26.3500	-0.378%	329,745	+44.516%
2025-04-09	26.1120	26.6000	25.180000	26.4500	+7.695%	564,772	+43.970%
2025-04-08	25.5090	25.8100	24.560000	24.5600	-2.530%	96,077	+55.049%
2025-04-07	25.3900	25.7000	24.750000	25.1975	-2.297%	62,177	+51.126%
2025-04-04	25.8010	26.4800	25.720000	25.7900	-2.863%	44,226	+47.654%
2025-04-03	26.1500	26.8300	25.910000	26.5500	+1.530%	23,401	+43.427%
2025-04-02	27.1500	27.1500	25.800000	26.1500	-1.692%	312,728	+45.621%
2025-04-01	26.3900	26.9775	26.390000	26.6000	+4.069%	89,087	+43.158%
2025-03-31	26.8500	26.8500	25.160000	25.5600	-0.078%	55,988	+48.983%
2025-03-28	25.5700	25.6125	25.450000	25.5800	+0.669%	20,069	+48.866%
2025-03-27	25.4700	25.4800	25.290000	25.4100	+0.197%	18,349	+49.862%
2025-03-26	25.4700	25.4700	25.260000	25.3600	-1.323%	12,227	+50.158%
2025-03-25	25.6350	25.7100	25.580000	25.7000	+0.430%	17,693	+48.171%
2025-03-24	24.5000	25.5900	24.500000	25.5900	-0.156%	21,483	+48.808%
2025-03-21	25.6200	25.6800	25.570000	25.6300	+0.235%	21,155	+48.576%
2025-03-20	25.5500	25.6300	25.400000	25.5700	-0.117%	18,900	+48.925%
2025-03-19	24.5101	25.7200	24.510100	25.6000	+1.146%	25,905	+48.750%
2025-03-18	24.2700	26.1300	24.270000	25.3100	-1.210%	16,122	+50.454%
2025-03-17	25.5455	25.7515	25.510000	25.6200	+2.031%	25,156	+48.634%
2025-03-14	24.8500	25.1100	24.850000	25.1100	-0.318%	16,795	+51.653%
2025-03-13	25.0000	25.1900	24.990000	25.1900	+1.499%	23,491	+51.171%
2025-03-12	24.8700	24.8900	24.760000	24.8180	-0.569%	17,577	+53.437%
2025-03-11	24.9200	24.9900	24.710000	24.9600	-0.913%	20,568	+52.564%
2025-03-10	26.2200	26.2200	25.160000	25.1900	-2.364%	35,147	+51.171%
2025-03-07	26.7000	26.7000	25.315000	25.8000	+1.176%	33,970	+47.597%
2025-03-06	25.5950	25.6200	25.390000	25.5000	-0.662%	35,699	+49.333%
2025-03-05	26.0662	26.0662	25.510000	25.6700	+0.983%	38,228	+48.344%
2025-03-04	25.1400	25.5000	25.050000	25.4200	+0.554%	49,173	+49.803%
2025-03-03	25.3400	25.4500	25.160000	25.2800	+0.437%	20,823	+50.633%
2025-02-28	25.2185	25.3400	25.120000	25.1700	+1.738%	23,926	+51.291%
2025-02-27	24.7220	24.8600	24.710000	24.7400	-0.842%	21,132	+53.921%
2025-02-26	25.1000	25.7900	24.860000	24.9500	+0.524%	12,850	+52.625%
2025-02-25	24.9460	24.9800	24.780000	24.8200	+1.100%	17,180	+53.425%
2025-02-24	24.6080	24.6080	24.470000	24.5500	+0.082%	45,109	+55.112%
2025-02-21	24.5400	24.6137	24.480000	24.5300	-2.736%	21,017	+55.238%
2025-02-20	25.1700	26.0609	25.100000	25.2200	+0.438%	20,678	+50.991%
2025-02-19	24.9900	25.4700	24.950000	25.1100	+0.965%	60,247	+51.653%
2025-02-18	24.8250	24.8700	24.780000	24.8700	-0.639%	31,265	+53.116%
2025-02-14	25.0500	25.0800	25.010000	25.0300	-1.612%	49,537	+52.137%
2025-02-13	26.2700	26.2700	24.310000	25.4400	+0.952%	20,566	+49.686%
2025-02-12	24.8000	25.2610	24.800000	25.2000	+1.818%	16,641	+51.111%
2025-02-11	24.7700	24.7700	24.660000	24.7500	+1.062%	16,006	+53.859%
2025-02-10	24.5400	24.5700	24.420000	24.4900	+1.240%	24,841	+55.492%
2025-02-07	24.3460	24.4300	24.120000	24.1900	+1.044%	23,521	+57.420%
2025-02-06	23.8900	23.9500	23.890000	23.9400	+0.293%	18,825	+59.064%
2025-02-05	23.7400	23.9100	23.740000	23.8700	-0.748%	22,288	+59.531%
2025-02-04	23.9350	24.0600	23.920000	24.0500	+1.008%	30,629	+58.337%
2025-02-03	23.7100	23.9600	23.635000	23.8100	-2.657%	21,404	+59.933%
2025-01-31	23.5800	24.7200	23.580000	24.4600	+0.411%	25,019	+55.683%
2025-01-30	24.3660	24.5100	24.260000	24.3600	+0.454%	19,161	+56.322%
2025-01-29	24.2300	24.2600	24.160000	24.2500	+0.041%	15,919	+57.031%
2025-01-28	24.0800	24.2400	24.080000	24.2400	+1.465%	22,024	+57.096%
2025-01-27	23.8666	23.9000	23.770000	23.8900	+0.336%	21,595	+59.397%
2025-01-24	24.1400	24.6700	23.750000	23.8100	+3.029%	31,492	+59.933%
2025-01-23	23.1100	23.1100	22.960000	23.1100	-0.259%	32,648	+64.777%
2025-01-22	23.6700	23.6700	22.750000	23.1700	-0.601%	20,358	+64.350%
2025-01-21	23.4270	23.8800	23.180000	23.3100	+0.997%	89,789	+63.363%
2025-01-17	23.0600	23.0800	23.015000	23.0800	+1.361%	48,814	+64.991%
2025-01-16	22.1000	22.8000	22.100000	22.7700	-0.044%	37,564	+67.238%
2025-01-15	22.8460	22.8460	22.740000	22.7800	+0.441%	24,964	+67.164%
2025-01-14	22.6750	22.7300	22.630000	22.6800	-0.119%	49,351	+67.901%
2025-01-13	23.5900	23.5900	22.600000	22.7070	+1.871%	49,538	+67.702%
2025-01-10	22.3850	22.3850	22.240000	22.2900	-0.845%	42,569	+70.839%
2025-01-08	22.5600	22.5600	22.465000	22.4800	+0.178%	23,560	+69.395%
2025-01-07	21.6800	22.5200	21.680000	22.4400	-0.488%	32,294	+69.697%
2025-01-06	22.0000	22.6500	22.000000	22.5500	-0.177%	32,962	+68.869%
2025-01-03	22.5994	22.6000	22.510000	22.5900	+0.311%	32,796	+68.570%
2025-01-02	22.5000	22.6700	22.450000	22.5200	-0.044%	25,774	+69.094%
2024-12-31	22.5750	22.6600	22.480000	22.5300	-0.661%	18,655	+69.019%
2024-12-30	22.6700	22.7300	22.640000	22.6800	-0.211%	26,212	+67.901%
2024-12-27	23.6900	23.6900	22.670000	22.7280	+0.035%	20,883	+67.547%
2024-12-26	22.6850	22.7300	22.670000	22.7200	-0.171%	20,529	+67.606%
2024-12-24	21.9101	22.8000	21.910100	22.7590	+0.128%	18,864	+67.318%
2024-12-23	22.7900	22.8400	22.700000	22.7300	-0.742%	47,265	+67.532%
2024-12-20	23.1172	23.2400	22.900000	22.9000	+0.837%	39,717	+66.288%
2024-12-19	22.7700	22.8300	22.646000	22.7100	-1.003%	41,394	+67.679%
2024-12-18	22.6700	23.3100	22.670000	22.9400	-0.821%	22,350	+65.998%
2024-12-17	23.2000	23.2000	23.086300	23.1300	-0.772%	61,738	+64.635%
2024-12-16	23.8700	23.9300	23.230000	23.3100	+0.517%	49,455	+63.363%
2024-12-13	22.3800	23.3000	22.380000	23.1900	+2.024%	63,154	+64.209%
2024-12-12	22.0300	22.8300	22.030000	22.7300	-0.569%	24,892	+67.532%
2024-12-11	22.8750	22.9100	22.810000	22.8600	0.000%	50,065	+66.579%
2024-12-10	22.8200	22.9200	22.790000	22.8600	-0.087%	28,213	+66.579%
2024-12-09	23.0200	23.1400	22.880000	22.8800	+1.239%	26,907	+66.434%
2024-12-06	23.5100	23.5100	22.500000	22.6000	-2.695%	17,328	+68.496%
2024-12-05	22.8800	23.4200	22.880000	23.2260	-0.913%	28,801	+63.954%
2024-12-04	23.0000	23.4400	23.000000	23.4400	+1.296%	35,172	+62.457%
2024-12-03	22.8550	23.2100	22.705000	23.1400	+0.087%	360,140	+64.564%
2024-12-02	22.6030	23.2200	22.567500	23.1200	+0.304%	38,263	+64.706%
2024-11-29	22.9800	23.0500	22.970000	23.0500	+2.444%	16,935	+65.206%
2024-11-27	22.5020	22.5900	22.500000	22.5000	+0.536%	17,554	+69.244%
2024-11-26	22.4500	22.4500	22.280000	22.3800	-0.930%	24,497	+70.152%
2024-11-25	22.6700	22.6700	21.710000	22.5900	-3.047%	47,452	+68.570%
2024-11-22	23.2650	23.3400	23.220000	23.3000	-0.342%	24,469	+63.433%

.dark-mode .Z4sLC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4sLC2{ color: #333333; background-color: white; border: 2px solid #333333; }SGAPYSINGAPORE TELECOM S/ADRstock OTC ADR

SGAPY
SINGAPORE TELECOM S/ADR
stock OTC ADR