Singapore Telecommunications Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.500	11.600	11.500	11.500	11.249	22,146
2026-07-23	11.600	11.700	11.500	11.700	11.444	13,698
2026-07-22	11.500	11.600	11.500	11.600	11.347	29,106
2026-07-21	11.500	11.600	11.500	11.600	11.347	29,899
2026-07-20	11.600	11.600	11.500	11.600	11.347	18,701
2026-07-17	11.500	11.600	11.500	11.500	11.249	26,105
2026-07-16	11.500	11.500	11.400	11.500	11.249	27,887
2026-07-15	11.500	11.500	11.500	11.500	11.249	10,543
2026-07-14	11.500	11.500	11.400	11.500	11.249	4,941
2026-07-13	11.400	11.500	11.400	11.500	11.249	13,672
2026-07-10	11.300	11.500	11.300	11.400	11.151	60,509
2026-07-09	11.300	11.400	11.300	11.400	11.151	4,883
2026-07-08	11.300	11.500	11.300	11.300	11.053	14,634
2026-07-07	11.400	11.400	11.200	11.400	11.151	50,289
2026-07-06	11.500	11.500	11.400	11.500	11.249	12,667
2026-07-03	11.400	11.500	11.300	11.500	11.249	19,421
2026-07-02	11.300	11.500	11.300	11.400	11.151	14,797
2026-07-01	11.600	11.600	11.300	11.300	11.053	156,217
2026-06-30	11.500	11.500	11.300	11.400	11.151	13,435
2026-06-29	11.400	11.500	11.300	11.500	11.249	15,191
2026-06-26	11.400	11.400	11.200	11.400	11.151	38,271
2026-06-25	11.400	11.400	11.300	11.400	11.151	164,318
2026-06-24	11.300	11.400	11.300	11.300	11.053	23,096
2026-06-23	11.100	11.200	10.900	11.100	10.857	115,178
2026-06-22	11.100	11.100	11.000	11.100	10.857	58,040
2026-06-19	11.100	11.100	10.900	11.100	10.857	4,063
2026-06-18	11.000	11.100	10.900	11.100	10.857	23,728
2026-06-17	11.000	11.200	11.000	11.100	10.857	89,372
2026-06-16	11.000	11.000	10.900	11.000	10.760	14,659
2026-06-15	11.000	11.000	10.800	11.000	10.760	44,750
2026-06-12	11.000	11.000	10.800	11.000	10.760	40,280
2026-06-11	10.800	11.000	10.800	10.900	10.662	26,435
2026-06-10	11.000	11.000	10.800	10.800	10.564	82,189
2026-06-09	10.800	11.100	10.700	11.100	10.857	43,831
2026-06-08	10.800	11.200	10.700	10.800	10.564	104,366
2026-06-05	11.000	11.100	10.800	10.900	10.662	90,915
2026-06-04	11.000	11.100	10.900	11.000	10.760	132,219
2026-06-03	11.200	11.200	11.200	11.200	10.955	0
2026-06-02	11.100	11.200	10.900	11.200	10.955	187,131
2026-06-01	11.100	11.100	11.100	11.100	10.857	0
2026-05-29	11.200	11.300	11.100	11.100	10.857	87,910
2026-05-28	11.300	11.300	11.000	11.100	10.857	226,733
2026-05-27	11.500	11.600	11.400	11.600	11.347	57,430
2026-05-26	11.600	11.600	11.400	11.500	11.249	56,535
2026-05-25	11.800	11.800	11.500	11.700	11.444	329,608
2026-05-22	11.800	12.000	11.700	11.800	11.542	67,193
2026-05-21	12.200	12.300	11.800	12.100	11.836	211,247
2026-05-20	12.700	12.800	12.600	12.800	12.520	47,405
2026-05-19	12.500	12.700	12.400	12.600	12.325	53,446
2026-05-18	12.300	12.400	12.300	12.400	12.129	44,994
2026-05-15	12.200	12.400	12.100	12.200	11.933	46,755
2026-05-14	12.300	12.400	12.200	12.300	12.031	31,822
2026-05-13	12.100	12.300	12.000	12.300	12.031	41,203
2026-05-12	12.000	12.000	11.800	11.800	11.542	31,982
2026-05-11	12.000	12.100	12.000	12.000	11.738	74,003
2026-05-08	11.800	12.000	11.600	11.900	11.640	42,284
2026-05-07	11.700	12.000	11.600	11.800	11.542	65,549
2026-05-06	11.800	11.900	11.600	11.800	11.542	114,351
2026-05-05	11.900	12.000	11.900	12.000	11.738	39,662
2026-05-04	11.700	11.700	11.700	11.700	11.444	0

← NewerPage 2 of 11 · 622 trading daysOlder →

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.