Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Singapore Telecommunications Limited (SGAPY)

Compare
28.77
+0.17
+(0.59%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.4928.7728.4928.7728.7730,300
Apr 16, 202528.4928.4928.0128.2728.27173,700
Apr 15, 202526.0728.0826.0727.2627.2652,400
Apr 14, 202527.0527.6826.7027.0027.00307,200
Apr 11, 202526.8227.4426.5927.4027.401,484,400
Apr 10, 202526.1126.4025.9126.3526.35329,700
Apr 9, 202526.1126.6025.1826.4526.45564,700
Apr 8, 202525.5125.8124.5624.5624.5696,100
Apr 7, 202525.3925.7024.7525.2025.2062,200
Apr 4, 202525.8026.4825.7225.7925.7944,200
Apr 3, 202526.1526.8325.9126.5526.5523,400
Apr 2, 202527.1527.1525.8026.1526.15312,700
Apr 1, 202526.3926.9826.3926.6026.6089,100
Mar 31, 202526.8526.8525.1625.5625.5656,000
Mar 28, 202525.5725.6125.4525.5825.5819,700
Mar 27, 202525.4725.4825.2925.4125.4117,700
Mar 26, 202525.4725.4725.2625.3625.3612,200
Mar 25, 202525.6425.7125.5825.7025.7017,700
Mar 24, 202524.5025.5924.5025.5925.5921,500
Mar 21, 202525.6225.6825.5725.6325.6321,200
Mar 20, 202525.5525.6325.4025.5725.5718,900
Mar 19, 202524.5125.7224.5125.6025.6025,900
Mar 18, 202524.2726.1324.2725.3125.3116,100
Mar 17, 202525.5525.7525.5125.6225.6225,000
Mar 14, 202524.8525.1124.8525.1125.1116,800
Mar 13, 202525.0025.1924.9925.1925.1923,500
Mar 12, 202524.8724.8924.7624.8224.8217,400
Mar 11, 202524.9224.9924.7124.9624.9620,600
Mar 10, 202526.2226.2225.1625.1925.1935,100
Mar 7, 202526.7026.7025.3225.8025.8033,900
Mar 6, 202525.6025.6225.3925.5025.5034,300
Mar 5, 202526.0726.0725.5125.6725.6738,200
Mar 4, 202525.1425.5025.0525.4225.4249,200
Mar 3, 202525.3425.4525.1625.2825.2820,800
Feb 28, 202525.2225.3425.1225.1725.1723,900
Feb 27, 202524.7224.8624.7124.7424.7421,100
Feb 26, 202525.1025.7924.8624.9524.9512,900
Feb 25, 202524.9524.9824.7824.8224.8217,200
Feb 24, 202524.6124.6124.4724.5524.5545,100
Feb 21, 202524.5424.6124.4824.5324.5321,000
Feb 20, 202525.1726.0625.1025.2225.2220,700
Feb 19, 202524.9925.4724.9525.1125.1160,200
Feb 18, 202524.8324.8724.7824.8724.8731,300
Feb 14, 202525.0525.0825.0125.0325.0349,500
Feb 13, 202526.2726.2724.3125.4425.4420,600
Feb 12, 202524.8025.2624.8025.2025.2016,600
Feb 11, 202524.7724.7724.6624.7524.7516,000
Feb 10, 202524.5424.5724.4224.4924.4924,800
Feb 7, 202524.3524.4324.1224.1924.1923,500
Feb 6, 202523.8923.9523.8923.9423.9418,800
Feb 5, 202523.7423.9123.7423.8723.8722,300
Feb 4, 202523.9424.0623.9224.0524.0530,600
Feb 3, 202523.7123.9623.6423.8123.8121,400
Jan 31, 202523.5824.7223.5824.4624.4625,000
Jan 30, 202524.3724.5124.2624.3624.3619,200
Jan 29, 202524.2024.2624.1624.2524.2516,700
Jan 28, 202524.0824.2424.0824.2424.2422,000
Jan 27, 202523.8723.9023.7723.8923.8921,600
Jan 24, 202524.1424.6723.7523.8123.8131,500
Jan 23, 202523.1123.1122.9623.1123.1132,600
Jan 22, 202523.6723.6722.7523.1723.1720,300
Jan 21, 202523.4323.8823.1823.3123.3189,700
Jan 17, 202523.0623.0823.0223.0823.0848,800
Jan 16, 202522.1022.8022.1022.7722.7737,600
Jan 15, 202522.8522.8522.7422.7822.7825,000
Jan 14, 202522.6822.7322.6322.6822.6849,400
Jan 13, 202523.5923.5922.6022.7122.7149,500
Jan 10, 202522.3922.3922.2422.2922.2942,600
Jan 8, 202522.5622.5622.4722.4822.4823,600
Jan 7, 202521.6822.5221.6822.4422.4432,300
Jan 6, 202522.0022.6522.0022.5522.5533,000
Jan 3, 202522.6022.6022.5122.5922.5932,800
Jan 2, 202522.5022.6722.4522.5222.5225,800
Dec 31, 202422.5822.6622.4822.5322.5318,700
Dec 30, 202422.6722.7322.6422.6822.6826,200
Dec 27, 202423.6923.6922.6722.7322.7320,900
Dec 26, 202422.6922.7322.6722.7222.7218,500
Dec 24, 202421.9122.8021.9122.7622.7618,900
Dec 23, 202422.7922.8422.7022.7322.7347,000
Dec 20, 202423.1223.2422.9022.9022.9039,700
Dec 19, 202422.7722.8322.6522.7122.7141,400
Dec 18, 202422.6723.3122.6722.9422.9422,400
Dec 17, 202423.2023.2023.0923.1323.1361,700
Dec 16, 202423.8723.9323.2323.3123.3149,100
Dec 13, 202422.3823.3022.3823.1923.1963,200
Dec 12, 202422.0322.8322.0322.7322.7324,900
Dec 11, 202422.8822.9122.8122.8622.8650,000
Dec 10, 202422.8222.9222.7922.8622.8628,200
Dec 9, 202423.0223.1422.8822.8822.8826,900
Dec 6, 202423.5123.5122.5022.6022.6017,100
Dec 5, 202422.8823.4222.8823.2323.2328,800
Dec 4, 202423.0023.4423.0023.4423.4435,100
Dec 3, 202422.8623.2122.7123.1423.14360,100
Dec 2, 202422.6023.2222.5723.1223.1238,300
Nov 29, 202422.9823.0522.9723.0523.0516,900
Nov 27, 202422.5022.5922.5022.5022.5017,400
Nov 26, 202422.4522.4522.2822.3822.3824,500
Nov 25, 202422.6722.6721.7122.5922.5947,500
Nov 22, 202423.2723.3423.2223.3023.3024,500
Nov 21, 202423.4623.4823.3323.3823.3829,000
Nov 20, 202423.5723.9923.5723.8223.8218,600
Nov 19, 202424.0424.2724.0424.1624.1621,600
Nov 18, 202423.7324.0623.2523.4823.4821,600
Nov 15, 202423.5023.5023.3823.4123.4133,700
Nov 14, 202423.6323.6523.5023.5023.5021,900
Nov 13, 202423.0923.7623.0923.6623.6620,200
Nov 12, 202423.4223.5422.6723.1523.1526,400
Nov 11, 202423.9324.0023.8423.9623.9616,100
Nov 8, 202423.9324.4823.9324.3424.3431,100
Nov 7, 202423.7224.1923.7224.1424.1410,700
Nov 6, 202423.4223.8823.4223.8223.828,600
Nov 5, 202423.9424.0323.9323.9623.9619,400
Nov 4, 202423.5023.7223.5023.6023.6015,300
Nov 1, 202423.3723.4523.3423.3423.3417,500
Oct 31, 202422.6523.8222.6523.4023.4020,000
Oct 30, 202423.3824.5822.8723.5723.5728,600
Oct 29, 202423.1523.9123.1523.8523.8532,400
Oct 28, 202424.0024.2124.0024.1624.1628,100
Oct 25, 202423.7525.1223.7524.1124.1113,300
Oct 24, 202424.2324.9323.4523.5423.5414,100
Oct 23, 202423.9523.9923.8723.8923.8951,900
Oct 22, 202424.2724.2824.2124.2124.2125,100
Oct 21, 202424.5524.5524.2524.2524.2525,600
Oct 18, 202424.7324.7924.3524.7924.7912,800
Oct 17, 202424.5924.6324.5424.5424.5422,500
Oct 16, 202424.1624.2124.1124.1524.158,700
Oct 15, 202424.1324.1824.0424.0924.0913,200
Oct 14, 202424.1324.1324.0124.0124.0110,600
Oct 11, 202423.2724.1823.2724.0924.0920,700
Oct 10, 202424.1224.1724.0724.1624.1612,000
Oct 9, 202424.3224.4024.3024.3724.3711,600
Oct 8, 202424.3525.0424.3524.4524.4523,300
Oct 7, 202424.0525.0724.0524.3224.3238,300
Oct 4, 202424.3824.4324.3424.4324.4311,200
Oct 3, 202424.6624.6624.5624.5624.5611,400
Oct 2, 202425.3625.3624.7424.8024.8093,700
Oct 1, 202425.0125.0124.8624.9324.9312,200
Sep 30, 202424.4125.3524.4125.0025.0024,100
Sep 27, 202425.8625.8625.0225.0525.0517,600
Sep 26, 202425.1925.1924.6524.9824.9824,500
Sep 25, 202425.5825.5825.3625.3625.3653,900
Sep 24, 202425.6625.9125.1425.9025.9023,000
Sep 23, 202425.8925.8924.8625.8525.8529,500
Sep 20, 202426.1426.2226.1226.1726.1718,300
Sep 19, 202425.7526.3625.7526.1626.1616,600
Sep 18, 202426.7526.7525.6325.7425.7410,900
Sep 17, 202425.0525.7525.0525.5825.5813,800
Sep 16, 202425.3625.4225.3325.3825.3819,500
Sep 13, 202425.2025.2425.1325.1925.1954,000
Sep 12, 202425.0525.1925.0525.1525.1518,800
Sep 11, 202425.1525.2925.1125.2625.2651,900
Sep 10, 202424.3324.7724.3324.7124.7130,600
Sep 9, 202424.0824.1124.0124.0824.0817,400
Sep 6, 202424.2624.2623.8323.8723.8728,000
Sep 5, 202423.8324.3323.3623.8123.8195,000
Sep 4, 202423.2424.1923.1724.1424.1425,500
Sep 3, 202423.8623.8623.4323.4423.4416,700
Aug 30, 202423.4023.8823.4023.6823.6817,000
Aug 29, 202422.5023.5022.5023.0123.0143,800
Aug 28, 202422.4422.4422.2822.3422.3414,200
Aug 27, 202423.0323.0321.9622.0922.0913,400
Aug 26, 202422.0622.0821.9822.0022.0013,900
Aug 23, 202422.8522.8522.4722.6622.6617,000
Aug 22, 202421.7422.5721.6822.3822.3823,600
Aug 21, 202422.5023.2722.4122.5122.5112,400
Aug 20, 202422.3722.5022.3122.5022.5027,600
Aug 19, 202423.3723.3722.3122.7522.7514,400
Aug 16, 202423.4523.4522.6023.0023.009,000
Aug 15, 202422.2023.4522.2022.8622.8623,500
Aug 14, 202421.2622.9821.2622.1222.1217,200
Aug 13, 202420.9021.9620.9021.9521.95141,300
Aug 12, 202421.5122.0021.4621.6521.6518,200
Aug 9, 202422.8522.8521.6522.2422.2415,300
Aug 8, 202421.7522.2421.7522.2422.2434,000
Aug 7, 202422.2522.2521.7121.7121.7145,100
Aug 6, 202421.5021.7021.5021.6721.6723,700
Aug 5, 202421.2022.0421.2021.9221.9228,200
Aug 2, 2024 0.585 Dividend
Aug 2, 202421.2922.4221.2922.1622.1645,500
Aug 1, 202422.6022.6022.1022.2721.6844,300
Jul 31, 202422.5523.2422.5523.0522.4467,400
Jul 30, 202422.8023.0222.7822.7822.18164,900
Jul 29, 202422.2823.0322.2822.9822.3823,200
Jul 26, 202422.6222.7322.6222.7322.1318,200
Jul 25, 202421.7822.6821.7822.5721.9826,600
Jul 24, 202422.1822.9222.1822.7322.1317,300
Jul 23, 202421.8522.6321.8522.5421.9514,300
Jul 22, 202422.2522.7722.2522.7222.1219,100
Jul 19, 202422.2822.7222.2822.5421.9514,400
Jul 18, 202422.7122.8722.6322.6922.0927,300
Jul 17, 202422.5922.5922.3822.4321.8438,400
Jul 16, 202422.5522.6722.5522.6422.0511,800
Jul 15, 202422.1422.4022.1422.2421.6618,700
Jul 12, 202421.1522.0321.1521.9721.3921,800
Jul 11, 202421.6521.8221.6521.7721.2034,800
Jul 10, 202421.4321.8121.1321.7521.1811,300
Jul 9, 202420.7021.5020.7021.4420.8823,200
Jul 8, 202421.1821.5921.0421.0820.5320,900
Jul 5, 202421.0321.1320.9821.1020.5524,000
Jul 3, 202420.1221.2020.1221.0420.4915,100
Jul 2, 202420.5520.5820.4920.5420.0065,400
Jul 1, 202420.3220.4020.2520.2719.7433,800
Jun 28, 202420.9820.9820.2520.2619.7325,500
Jun 27, 202420.0020.9820.0020.3319.8022,500
Jun 26, 202420.5120.5119.7219.8119.2926,400
Jun 25, 202419.6019.6619.5519.5719.0663,600
Jun 24, 202419.6419.7519.6419.6519.1332,100
Jun 21, 202419.4819.5219.4319.5119.0044,800
Jun 20, 202418.7819.4518.7819.4118.9036,900
Jun 18, 202418.6019.3018.6019.2118.7176,100
Jun 17, 202418.5819.1318.5818.8818.3836,100
Jun 14, 202419.0819.0818.7718.8018.3125,400
Jun 13, 202419.1719.1818.8818.9018.4027,400
Jun 12, 202418.9619.3118.9619.1318.6342,000
Jun 11, 202418.3718.8818.3718.8618.3645,700
Jun 10, 202418.3018.7718.3018.7318.2423,800
Jun 7, 202418.1319.4518.1318.6118.1227,900
Jun 6, 202418.5018.9118.5018.7718.2878,100
Jun 5, 202419.0019.0018.6318.6718.1840,000
Jun 4, 202418.0519.0018.0518.6618.1719,000
Jun 3, 202418.6918.8818.3318.6118.12484,700
May 31, 202418.0218.4518.0118.3117.8324,400
May 30, 202418.2018.5118.1618.2717.7921,000
May 29, 202417.6118.1317.6118.0717.6019,900
May 28, 202418.0218.4018.0218.1617.6841,000
May 24, 202418.0218.0217.6217.9917.5229,500
May 23, 202417.7418.0217.5617.6717.2124,900
May 22, 202417.5017.7717.3117.5517.0921,400
May 21, 202417.8417.9717.7117.7317.2617,100
May 20, 202417.7617.9417.6917.8417.3716,600
May 17, 202417.6718.0117.6217.9517.4824,800
May 16, 202418.0118.0517.9918.0017.5319,000
May 15, 202417.5918.0817.5918.0717.609,200
May 14, 202417.8018.1217.3717.9717.5019,900
May 13, 202417.7017.9117.2817.7517.2828,800
May 10, 202417.0517.6817.0517.6417.1817,800
May 9, 202417.4317.5917.2617.5217.0626,700
May 8, 202417.0117.5817.0117.4717.0138,400
May 7, 202417.6217.6217.4817.5017.0431,300
May 6, 202418.2918.2917.5217.5717.1121,100
May 3, 202417.2517.6417.2517.6317.1723,100
May 2, 202417.5017.6117.2017.5617.1034,700
May 1, 202417.9517.9517.1917.3616.9019,100
Apr 30, 202417.8017.8017.2617.3216.8726,800
Apr 29, 202417.2017.4817.2017.3316.8739,200
Apr 26, 202417.6717.6717.5917.6317.1773,600
Apr 25, 202417.7217.7217.5817.6817.22135,000
Apr 24, 202417.3017.6017.3017.5317.0725,000
Apr 23, 202417.4417.5317.4417.5217.0641,500
Apr 22, 202417.1817.3717.0017.3416.8874,500
Apr 19, 202417.2717.3117.2017.2116.7659,500
Apr 18, 202417.1417.2117.1117.1316.6832,800

Related Tickers

TLSNY Telia Company AB (publ)
7.26
-1.36%
 
VDMCY Vodacom Group Limited
6.62
-3.22%
 
MTNOY MTN Group Limited
5.81
-0.85%
 
OKCTF Okinawa Cellular Telephone Company
27.88
0.00%
 
TELNY Telenor ASA
14.30
+0.78%
 
WWII World Of Wireless International Telecom, Inc.
0.0001
0.00%
 
AVIFY Advanced Info Service Public Company Limited
8.19
0.00%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
22.34
-0.71%
 
KKPNY Koninklijke KPN N.V.
4.5700
-0.87%
 
TIIAY Telecom Italia S.p.A.
3.6500
+2.53%