Singapore Telecommunications Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.700 | 7.900 | 7.700 | 7.800 | 7.140 | 74,105 |
| 2024-08-06 | 7.550 | 7.700 | 7.550 | 7.650 | 7.003 | 132,846 |
| 2024-08-05 | 7.750 | 7.750 | 7.550 | 7.600 | 6.957 | 299,352 |
| 2024-08-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.140 | 0 |
| 2024-08-01 | 7.900 | 7.900 | 7.800 | 7.800 | 7.140 | 224,647 |
| 2024-07-31 | 8.150 | 8.250 | 8.100 | 8.150 | 7.280 | 207,431 |
| 2024-07-30 | 8.150 | 8.150 | 8.150 | 8.150 | 7.280 | 0 |
| 2024-07-26 | 8.200 | 8.250 | 8.150 | 8.150 | 7.280 | 171,407 |
| 2024-07-25 | 8.150 | 8.200 | 8.100 | 8.100 | 7.235 | 161,583 |
| 2024-07-24 | 8.150 | 8.300 | 8.100 | 8.300 | 7.414 | 252,733 |
| 2024-07-23 | 8.200 | 8.200 | 8.200 | 8.200 | 7.325 | 0 |
| 2024-07-19 | 8.150 | 8.250 | 8.150 | 8.200 | 7.325 | 91,504 |
| 2024-07-18 | 8.300 | 8.300 | 8.200 | 8.200 | 7.325 | 85,269 |
| 2024-07-17 | 8.200 | 8.200 | 8.200 | 8.200 | 7.325 | 0 |
| 2024-07-16 | 8.300 | 8.300 | 8.100 | 8.200 | 7.325 | 117,355 |
| 2024-07-15 | 7.650 | 7.650 | 7.650 | 7.650 | 6.834 | 0 |
| 2024-07-12 | 7.650 | 7.650 | 7.650 | 7.650 | 6.834 | 0 |
| 2024-07-11 | 7.650 | 7.650 | 7.650 | 7.650 | 6.834 | 0 |
| 2024-07-10 | 7.650 | 7.650 | 7.650 | 7.650 | 6.834 | 0 |
| 2024-07-09 | 7.650 | 7.650 | 7.650 | 7.650 | 6.834 | 0 |
| 2024-07-08 | 7.700 | 7.700 | 7.500 | 7.650 | 6.834 | 86,723 |
| 2024-07-05 | 7.900 | 7.900 | 7.700 | 7.700 | 6.878 | 143,508 |
| 2024-07-04 | 7.700 | 7.900 | 7.650 | 7.900 | 7.057 | 1,172,755 |
| 2024-07-03 | 7.500 | 7.600 | 7.500 | 7.600 | 6.789 | 67,978 |
| 2024-07-02 | 7.500 | 7.500 | 7.500 | 7.500 | 6.700 | 0 |
| 2024-07-01 | 7.500 | 7.500 | 7.500 | 7.500 | 6.700 | 0 |
| 2024-06-28 | 7.450 | 7.500 | 7.400 | 7.500 | 6.700 | 302,719 |
| 2024-06-27 | 7.450 | 7.500 | 7.400 | 7.400 | 6.610 | 727,112 |
| 2024-06-26 | 7.100 | 7.100 | 7.100 | 7.100 | 6.342 | 0 |
| 2024-06-25 | 7.100 | 7.100 | 7.100 | 7.100 | 6.342 | 0 |
| 2024-06-24 | 7.000 | 7.150 | 6.950 | 7.100 | 6.342 | 115,825 |
| 2024-06-21 | 7.150 | 7.150 | 7.100 | 7.100 | 6.342 | 177,974 |
| 2024-06-20 | 7.050 | 7.100 | 7.050 | 7.100 | 6.342 | 222,372 |
| 2024-06-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.119 | 0 |
| 2024-06-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.119 | 0 |
| 2024-06-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.119 | 0 |
| 2024-06-14 | 6.850 | 6.950 | 6.850 | 6.850 | 6.119 | 63,157 |
| 2024-06-13 | 6.900 | 6.950 | 6.850 | 6.900 | 6.164 | 49,710 |
| 2024-06-12 | 6.900 | 6.950 | 6.850 | 6.900 | 6.164 | 13,520 |
| 2024-06-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.119 | 0 |
| 2024-06-10 | 6.900 | 6.900 | 6.800 | 6.850 | 6.119 | 616,343 |
| 2024-06-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.119 | 0 |
| 2024-06-06 | 6.950 | 6.950 | 6.800 | 6.850 | 6.119 | 58,451 |
| 2024-06-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.164 | 0 |
| 2024-06-04 | 6.750 | 6.950 | 6.700 | 6.900 | 6.164 | 1,984,095 |
| 2024-05-31 | 6.700 | 6.700 | 6.700 | 6.700 | 5.985 | 0 |
| 2024-05-30 | 6.700 | 6.700 | 6.700 | 6.700 | 5.985 | 0 |
| 2024-05-29 | 6.650 | 6.750 | 6.650 | 6.700 | 5.985 | 152,615 |
| 2024-05-28 | 6.650 | 6.700 | 6.600 | 6.600 | 5.896 | 83,908 |
| 2024-05-27 | 6.550 | 6.600 | 6.500 | 6.600 | 5.896 | 349,229 |
| 2024-05-24 | 6.500 | 6.500 | 6.500 | 6.500 | 5.806 | 0 |
| 2024-05-23 | 6.550 | 6.550 | 6.450 | 6.500 | 5.806 | 21,460 |
| 2024-05-21 | 6.600 | 6.600 | 6.600 | 6.600 | 5.896 | 0 |
| 2024-05-20 | 6.600 | 6.600 | 6.600 | 6.600 | 5.896 | 0 |
| 2024-05-17 | 6.600 | 6.600 | 6.550 | 6.600 | 5.896 | 241,825 |
| 2024-05-16 | 6.600 | 6.600 | 6.600 | 6.600 | 5.896 | 0 |
| 2024-05-15 | 6.600 | 6.600 | 6.600 | 6.600 | 5.896 | 0 |
| 2024-05-14 | 6.600 | 6.600 | 6.500 | 6.600 | 5.896 | 474,588 |
| 2024-05-13 | 6.550 | 6.600 | 6.500 | 6.550 | 5.851 | 53,861 |
| 2024-05-10 | 6.500 | 6.550 | 6.450 | 6.550 | 5.851 | 40,583 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.2527 SGD |
| 2025-11-21 | 0.1911 SGD |
| 2025-07-31 | 0.2405 SGD |
| 2024-11-20 | 0.2133 SGD |
| 2024-08-01 | 0.1973 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.