Singapore Telecommunications Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.400	11.500	11.300	11.400	11.151	36,748
2026-01-29	11.200	11.400	11.200	11.200	10.955	42,364
2026-01-28	11.200	11.300	11.200	11.200	10.955	21,178
2026-01-27	11.100	11.200	11.100	11.200	10.955	91,334
2026-01-26	11.000	11.000	10.900	11.000	10.760	1,600
2026-01-23	11.000	11.000	10.800	11.000	10.760	47,098
2026-01-22	11.000	11.100	10.800	11.000	10.760	26,018
2026-01-21	10.900	11.000	10.800	11.000	10.760	52,367
2026-01-20	11.000	11.100	10.900	11.100	10.857	44,141
2026-01-19	10.900	11.000	10.800	11.000	10.760	52,526
2026-01-16	11.000	11.000	10.900	10.900	10.662	30,827
2026-01-15	10.900	11.100	10.900	11.000	10.760	129,593
2026-01-14	11.000	11.000	10.900	11.000	10.760	11,927
2026-01-13	10.900	11.000	10.900	11.000	10.760	16,482
2026-01-12	10.800	10.900	10.800	10.800	10.564	8,191
2026-01-09	10.800	11.000	10.800	10.900	10.662	7,901
2026-01-08	10.800	11.000	10.800	11.000	10.760	16,715
2026-01-07	11.000	11.000	10.600	10.600	10.368	103,792
2026-01-06	11.000	11.100	11.000	11.100	10.857	23,215
2026-01-05	11.200	11.300	11.000	11.000	10.760	45,174
2025-12-30	11.300	11.300	11.200	11.300	11.053	22,869
2025-12-29	11.200	11.200	11.100	11.200	10.955	4,383
2025-12-26	11.100	11.200	11.000	11.200	10.955	16,395
2025-12-25	11.000	11.000	10.900	11.000	10.760	5,777
2025-12-24	11.100	11.100	10.800	10.800	10.564	30,283
2025-12-23	11.000	11.000	10.900	11.000	10.760	19,551
2025-12-22	11.100	11.200	11.000	11.000	10.760	25,963
2025-12-19	11.100	11.100	11.000	11.100	10.857	22,792
2025-12-18	11.100	11.100	11.000	11.000	10.760	10,157
2025-12-17	11.100	11.200	11.000	11.100	10.857	48,528
2025-12-16	11.200	11.300	11.100	11.200	10.955	29,779
2025-12-15	11.400	11.400	11.300	11.400	11.151	17,135
2025-12-12	11.200	11.500	11.200	11.500	11.249	37,207
2025-12-11	11.200	11.300	11.100	11.200	10.955	22,401
2025-12-09	11.300	11.400	11.200	11.300	11.053	52,764
2025-12-08	11.200	11.500	11.200	11.200	10.955	119,742
2025-12-04	11.700	11.700	11.500	11.600	11.347	20,462
2025-12-03	11.600	11.700	11.600	11.700	11.444	22,781
2025-12-02	11.500	11.600	11.400	11.600	11.347	23,551
2025-12-01	11.800	11.800	11.600	11.700	11.444	30,694
2025-11-28	11.800	11.800	11.700	11.800	11.542	23,849
2025-11-27	11.700	11.800	11.700	11.800	11.542	11,154
2025-11-26	11.900	11.900	11.800	11.800	11.542	5,827
2025-11-25	11.900	11.900	11.800	11.900	11.640	6,113
2025-11-24	11.800	12.000	11.700	11.800	11.542	263,303
2025-11-21	11.700	11.800	11.600	11.800	11.542	39,466
2025-11-20	12.100	12.200	12.000	12.000	11.551	37,038
2025-11-19	12.200	12.200	11.900	12.100	11.647	24,203
2025-11-18	12.200	12.200	12.100	12.200	11.743	89,337
2025-11-17	12.000	12.200	12.000	12.200	11.743	6,243
2025-11-14	12.000	12.200	11.900	12.000	11.551	23,597
2025-11-13	11.800	12.100	11.800	12.000	11.551	48,015
2025-11-12	11.600	11.800	11.500	11.700	11.262	68,246
2025-11-11	11.400	11.500	11.400	11.500	11.070	5,102
2025-11-10	11.400	11.400	11.200	11.400	10.973	27,598
2025-11-07	11.300	11.600	11.300	11.400	10.973	168,234
2025-11-06	10.900	11.200	10.900	11.200	10.781	112,238
2025-11-05	10.600	10.700	10.500	10.600	10.203	9,362
2025-11-04	10.600	10.700	10.600	10.600	10.203	5,210
2025-11-03	10.600	10.800	10.600	10.600	10.203	11,729

← NewerPage 4 of 5 · 249 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.