OTC Markets OTCPK - Delayed Quote USD

Singapore Telecommunications Limited (SGAPY)

Compare
22.29
-0.05
(-0.22%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.39 22.39 22.24 22.29 22.29 42,600
Jan 8, 2025 22.56 22.56 22.47 22.48 22.48 23,600
Jan 7, 2025 21.68 22.52 21.68 22.44 22.44 32,300
Jan 6, 2025 22.00 22.65 22.00 22.55 22.55 33,000
Jan 3, 2025 22.60 22.60 22.51 22.59 22.59 32,800
Jan 2, 2025 22.50 22.67 22.45 22.52 22.52 25,800
Dec 31, 2024 22.58 22.66 22.48 22.53 22.53 18,700
Dec 30, 2024 22.67 22.73 22.64 22.68 22.68 26,200
Dec 27, 2024 23.69 23.69 22.67 22.73 22.73 20,900
Dec 26, 2024 22.69 22.73 22.67 22.72 22.72 18,500
Dec 24, 2024 21.91 22.80 21.91 22.76 22.76 18,900
Dec 23, 2024 22.79 22.84 22.70 22.73 22.73 47,000
Dec 20, 2024 23.12 23.24 22.90 22.90 22.90 39,700
Dec 19, 2024 22.77 22.83 22.65 22.71 22.71 41,400
Dec 18, 2024 22.67 23.31 22.67 22.94 22.94 22,400
Dec 17, 2024 23.20 23.20 23.09 23.13 23.13 61,700
Dec 16, 2024 23.87 23.93 23.23 23.31 23.31 49,100
Dec 13, 2024 22.38 23.30 22.38 23.19 23.19 63,200
Dec 12, 2024 22.03 22.83 22.03 22.73 22.73 24,900
Dec 11, 2024 22.88 22.91 22.81 22.86 22.86 50,000
Dec 10, 2024 22.82 22.92 22.79 22.86 22.86 28,200
Dec 9, 2024 23.02 23.14 22.88 22.88 22.88 26,900
Dec 6, 2024 23.51 23.51 22.50 22.60 22.60 17,100
Dec 5, 2024 22.88 23.42 22.88 23.23 23.23 28,800
Dec 4, 2024 23.00 23.44 23.00 23.44 23.44 35,100
Dec 3, 2024 22.86 23.21 22.71 23.14 23.14 360,100
Dec 2, 2024 22.60 23.22 22.57 23.12 23.12 38,300
Nov 29, 2024 22.98 23.05 22.97 23.05 23.05 16,900
Nov 27, 2024 22.50 22.59 22.50 22.50 22.50 17,400
Nov 26, 2024 22.45 22.45 22.28 22.38 22.38 24,500
Nov 25, 2024 22.67 22.67 21.71 22.59 22.59 47,500
Nov 22, 2024 23.27 23.34 23.22 23.30 23.30 24,500
Nov 21, 2024 23.46 23.48 23.33 23.38 23.38 29,000
Nov 20, 2024 23.57 23.99 23.57 23.82 23.82 18,600
Nov 19, 2024 24.04 24.27 24.04 24.16 24.16 21,600
Nov 18, 2024 23.73 24.06 23.25 23.48 23.48 21,600
Nov 15, 2024 23.50 23.50 23.38 23.41 23.41 33,700
Nov 14, 2024 23.63 23.65 23.50 23.50 23.50 21,900
Nov 13, 2024 23.09 23.76 23.09 23.66 23.66 20,200
Nov 12, 2024 23.42 23.54 22.67 23.15 23.15 26,400
Nov 11, 2024 23.93 24.00 23.84 23.96 23.96 16,100
Nov 8, 2024 23.93 24.48 23.93 24.34 24.34 31,100
Nov 7, 2024 23.72 24.19 23.72 24.14 24.14 10,700
Nov 6, 2024 23.42 23.88 23.42 23.82 23.82 8,600
Nov 5, 2024 23.94 24.03 23.93 23.96 23.96 19,400
Nov 4, 2024 23.50 23.72 23.50 23.60 23.60 15,300
Nov 1, 2024 23.37 23.45 23.34 23.34 23.34 17,500
Oct 31, 2024 22.65 23.82 22.65 23.40 23.40 20,000
Oct 30, 2024 23.38 24.58 22.87 23.57 23.57 28,600
Oct 29, 2024 23.15 23.91 23.15 23.85 23.85 32,400
Oct 28, 2024 24.00 24.21 24.00 24.16 24.16 28,100
Oct 25, 2024 23.75 25.12 23.75 24.11 24.11 13,300
Oct 24, 2024 24.23 24.93 23.45 23.54 23.54 14,100
Oct 23, 2024 23.95 23.99 23.87 23.89 23.89 51,900
Oct 22, 2024 24.27 24.28 24.21 24.21 24.21 25,100
Oct 21, 2024 24.55 24.55 24.25 24.25 24.25 25,600
Oct 18, 2024 24.73 24.79 24.35 24.79 24.79 12,800
Oct 17, 2024 24.59 24.63 24.54 24.54 24.54 22,500
Oct 16, 2024 24.16 24.21 24.11 24.15 24.15 8,700
Oct 15, 2024 24.13 24.18 24.04 24.09 24.09 13,200
Oct 14, 2024 24.13 24.13 24.01 24.01 24.01 10,600
Oct 11, 2024 23.27 24.18 23.27 24.09 24.09 20,700
Oct 10, 2024 24.12 24.17 24.07 24.16 24.16 12,000
Oct 9, 2024 24.32 24.40 24.30 24.37 24.37 11,600
Oct 8, 2024 24.35 25.04 24.35 24.45 24.45 23,300
Oct 7, 2024 24.05 25.07 24.05 24.32 24.32 38,300
Oct 4, 2024 24.38 24.43 24.34 24.43 24.43 11,200
Oct 3, 2024 24.66 24.66 24.56 24.56 24.56 11,400
Oct 2, 2024 25.36 25.36 24.74 24.80 24.80 93,700
Oct 1, 2024 25.01 25.01 24.86 24.93 24.93 12,200
Sep 30, 2024 24.41 25.35 24.41 25.00 25.00 24,100
Sep 27, 2024 25.86 25.86 25.02 25.05 25.05 17,600
Sep 26, 2024 25.19 25.19 24.65 24.98 24.98 24,500
Sep 25, 2024 25.58 25.58 25.36 25.36 25.36 53,900
Sep 24, 2024 25.66 25.91 25.14 25.90 25.90 23,000
Sep 23, 2024 25.89 25.89 24.86 25.85 25.85 29,500
Sep 20, 2024 26.14 26.22 26.12 26.17 26.17 18,300
Sep 19, 2024 25.75 26.36 25.75 26.16 26.16 16,600
Sep 18, 2024 26.75 26.75 25.63 25.74 25.74 10,900
Sep 17, 2024 25.05 25.75 25.05 25.58 25.58 13,800
Sep 16, 2024 25.36 25.42 25.33 25.38 25.38 19,500
Sep 13, 2024 25.20 25.24 25.13 25.19 25.19 54,000
Sep 12, 2024 25.05 25.19 25.05 25.15 25.15 18,800
Sep 11, 2024 25.15 25.29 25.11 25.26 25.26 51,900
Sep 10, 2024 24.33 24.77 24.33 24.71 24.71 30,600
Sep 9, 2024 24.08 24.11 24.01 24.08 24.08 17,400
Sep 6, 2024 24.26 24.26 23.83 23.87 23.87 28,000
Sep 5, 2024 23.83 24.33 23.36 23.81 23.81 95,000
Sep 4, 2024 23.24 24.19 23.17 24.14 24.14 25,500
Sep 3, 2024 23.86 23.86 23.43 23.44 23.44 16,700
Aug 30, 2024 23.40 23.88 23.40 23.68 23.68 17,000
Aug 29, 2024 22.50 23.50 22.50 23.01 23.01 43,800
Aug 28, 2024 22.44 22.44 22.28 22.34 22.34 14,200
Aug 27, 2024 23.03 23.03 21.96 22.09 22.09 13,400
Aug 26, 2024 22.06 22.08 21.98 22.00 22.00 13,900
Aug 23, 2024 22.85 22.85 22.47 22.66 22.66 17,000
Aug 22, 2024 21.74 22.57 21.68 22.38 22.38 23,600
Aug 21, 2024 22.50 23.27 22.41 22.51 22.51 12,400
Aug 20, 2024 22.37 22.50 22.31 22.50 22.50 27,600
Aug 19, 2024 23.37 23.37 22.31 22.75 22.75 14,400
Aug 16, 2024 23.45 23.45 22.60 23.00 23.00 9,000
Aug 15, 2024 22.20 23.45 22.20 22.86 22.86 23,500
Aug 14, 2024 21.26 22.98 21.26 22.12 22.12 17,200
Aug 13, 2024 20.90 21.96 20.90 21.95 21.95 141,300
Aug 12, 2024 21.51 22.00 21.46 21.65 21.65 18,200
Aug 9, 2024 22.85 22.85 21.65 22.24 22.24 15,300
Aug 8, 2024 21.75 22.24 21.75 22.24 22.24 34,000
Aug 7, 2024 22.25 22.25 21.71 21.71 21.71 45,100
Aug 6, 2024 21.50 21.70 21.50 21.67 21.67 23,700
Aug 5, 2024 21.20 22.04 21.20 21.92 21.92 28,200
Aug 2, 2024 0.59 Dividend
Aug 2, 2024 21.29 22.42 21.29 22.16 22.16 45,500
Aug 1, 2024 22.60 22.60 22.10 22.27 21.68 44,300
Jul 31, 2024 22.55 23.24 22.55 23.05 22.44 67,400
Jul 30, 2024 22.80 23.02 22.78 22.78 22.18 164,900
Jul 29, 2024 22.28 23.03 22.28 22.98 22.38 23,200
Jul 26, 2024 22.62 22.73 22.62 22.73 22.13 18,200
Jul 25, 2024 21.78 22.68 21.78 22.57 21.98 26,600
Jul 24, 2024 22.18 22.92 22.18 22.73 22.13 17,300
Jul 23, 2024 21.85 22.63 21.85 22.54 21.95 14,300
Jul 22, 2024 22.25 22.77 22.25 22.72 22.12 19,100
Jul 19, 2024 22.28 22.72 22.28 22.54 21.95 14,400
Jul 18, 2024 22.71 22.87 22.63 22.69 22.09 27,300
Jul 17, 2024 22.59 22.59 22.38 22.43 21.84 38,400
Jul 16, 2024 22.55 22.67 22.55 22.64 22.05 11,800
Jul 15, 2024 22.14 22.40 22.14 22.24 21.66 18,700
Jul 12, 2024 21.15 22.03 21.15 21.97 21.39 21,800
Jul 11, 2024 21.65 21.82 21.65 21.77 21.20 34,800
Jul 10, 2024 21.43 21.81 21.13 21.75 21.18 11,300
Jul 9, 2024 20.70 21.50 20.70 21.44 20.88 23,200
Jul 8, 2024 21.18 21.59 21.04 21.08 20.53 20,900
Jul 5, 2024 21.03 21.13 20.98 21.10 20.55 24,000
Jul 3, 2024 20.12 21.20 20.12 21.04 20.49 15,100
Jul 2, 2024 20.55 20.58 20.49 20.54 20.00 65,400
Jul 1, 2024 20.32 20.40 20.25 20.27 19.74 33,800
Jun 28, 2024 20.98 20.98 20.25 20.26 19.73 25,500
Jun 27, 2024 20.00 20.98 20.00 20.33 19.80 22,500
Jun 26, 2024 20.51 20.51 19.72 19.81 19.29 26,400
Jun 25, 2024 19.60 19.66 19.55 19.57 19.06 63,600
Jun 24, 2024 19.64 19.75 19.64 19.65 19.13 32,100
Jun 21, 2024 19.48 19.52 19.43 19.51 19.00 44,800
Jun 20, 2024 18.78 19.45 18.78 19.41 18.90 36,900
Jun 18, 2024 18.60 19.30 18.60 19.21 18.71 76,100
Jun 17, 2024 18.58 19.13 18.58 18.88 18.38 36,100
Jun 14, 2024 19.08 19.08 18.77 18.80 18.31 25,400
Jun 13, 2024 19.17 19.18 18.88 18.90 18.40 27,400
Jun 12, 2024 18.96 19.31 18.96 19.13 18.63 42,000
Jun 11, 2024 18.37 18.88 18.37 18.86 18.36 45,700
Jun 10, 2024 18.30 18.77 18.30 18.73 18.24 23,800
Jun 7, 2024 18.13 19.45 18.13 18.61 18.12 27,900
Jun 6, 2024 18.50 18.91 18.50 18.77 18.28 78,100
Jun 5, 2024 19.00 19.00 18.63 18.67 18.18 40,000
Jun 4, 2024 18.05 19.00 18.05 18.66 18.17 19,000
Jun 3, 2024 18.69 18.88 18.33 18.61 18.12 484,700
May 31, 2024 18.02 18.45 18.01 18.31 17.83 24,400
May 30, 2024 18.20 18.51 18.16 18.27 17.79 21,000
May 29, 2024 17.61 18.13 17.61 18.07 17.60 19,900
May 28, 2024 18.02 18.40 18.02 18.16 17.68 41,000
May 24, 2024 18.02 18.02 17.62 17.99 17.52 29,500
May 23, 2024 17.74 18.02 17.56 17.67 17.21 24,900
May 22, 2024 17.50 17.77 17.31 17.55 17.09 21,400
May 21, 2024 17.84 17.97 17.71 17.73 17.26 17,100
May 20, 2024 17.76 17.94 17.69 17.84 17.37 16,600
May 17, 2024 17.67 18.01 17.62 17.95 17.48 24,800
May 16, 2024 18.01 18.05 17.99 18.00 17.53 19,000
May 15, 2024 17.59 18.08 17.59 18.07 17.60 9,200
May 14, 2024 17.80 18.12 17.37 17.97 17.50 19,900
May 13, 2024 17.70 17.91 17.28 17.75 17.28 28,800
May 10, 2024 17.05 17.68 17.05 17.64 17.18 17,800
May 9, 2024 17.43 17.59 17.26 17.52 17.06 26,700
May 8, 2024 17.01 17.58 17.01 17.47 17.01 38,400
May 7, 2024 17.62 17.62 17.48 17.50 17.04 31,300
May 6, 2024 18.29 18.29 17.52 17.57 17.11 21,100
May 3, 2024 17.25 17.64 17.25 17.63 17.17 23,100
May 2, 2024 17.50 17.61 17.20 17.56 17.10 34,700
May 1, 2024 17.95 17.95 17.19 17.36 16.90 19,100
Apr 30, 2024 17.80 17.80 17.26 17.32 16.87 26,800
Apr 29, 2024 17.20 17.48 17.20 17.33 16.87 39,200
Apr 26, 2024 17.67 17.67 17.59 17.63 17.17 73,600
Apr 25, 2024 17.72 17.72 17.58 17.68 17.22 135,000
Apr 24, 2024 17.30 17.60 17.30 17.53 17.07 25,000
Apr 23, 2024 17.44 17.53 17.44 17.52 17.06 41,500
Apr 22, 2024 17.18 17.37 17.00 17.34 16.88 74,500
Apr 19, 2024 17.27 17.31 17.20 17.21 16.76 59,500
Apr 18, 2024 17.14 17.21 17.11 17.13 16.68 32,800
Apr 17, 2024 16.97 17.04 16.94 17.02 16.57 41,400
Apr 16, 2024 16.97 17.00 16.94 16.96 16.51 81,100
Apr 15, 2024 17.25 17.25 17.08 17.12 16.67 66,700
Apr 12, 2024 16.97 17.66 16.97 17.01 16.56 25,500
Apr 11, 2024 18.00 18.00 17.56 17.69 17.23 32,900
Apr 10, 2024 17.16 17.68 17.16 17.62 17.16 28,100
Apr 9, 2024 17.55 17.90 17.55 17.83 17.36 54,200
Apr 8, 2024 18.15 18.35 17.93 17.96 17.49 47,600
Apr 5, 2024 17.84 17.93 17.84 17.93 17.46 63,600
Apr 4, 2024 17.93 17.99 17.82 17.84 17.37 76,100
Apr 3, 2024 17.80 18.14 17.80 18.10 17.62 195,700
Apr 2, 2024 18.71 18.80 18.71 18.76 18.27 31,500
Apr 1, 2024 19.00 19.00 18.74 18.77 18.28 39,100
Mar 28, 2024 18.74 18.83 18.70 18.83 18.34 40,100
Mar 27, 2024 18.72 18.85 18.72 18.80 18.31 500,100
Mar 26, 2024 18.82 18.90 18.77 18.81 18.32 42,800
Mar 25, 2024 18.61 18.67 18.61 18.67 18.18 76,600
Mar 22, 2024 18.98 18.98 18.56 18.63 18.14 57,000
Mar 21, 2024 18.23 18.77 18.23 18.68 18.19 104,700
Mar 20, 2024 18.15 18.94 18.15 18.88 18.38 48,200
Mar 19, 2024 18.95 18.95 18.57 18.63 18.14 182,300
Mar 18, 2024 18.99 18.99 18.42 18.59 18.10 36,600
Mar 15, 2024 18.51 18.55 18.39 18.44 17.96 24,600
Mar 14, 2024 18.37 18.93 18.29 18.43 17.95 25,100
Mar 13, 2024 18.20 18.45 17.98 18.23 17.75 34,700
Mar 12, 2024 17.89 17.97 17.88 17.95 17.48 33,700
Mar 11, 2024 17.85 17.93 17.80 17.93 17.46 58,100
Mar 8, 2024 17.88 17.95 17.76 17.80 17.33 36,800
Mar 7, 2024 18.32 18.32 17.70 17.77 17.30 43,300
Mar 6, 2024 16.95 17.46 16.95 17.39 16.93 57,000
Mar 5, 2024 17.45 17.45 17.10 17.10 16.65 40,000
Mar 4, 2024 17.21 17.33 17.21 17.28 16.83 31,700
Mar 1, 2024 17.89 17.89 16.91 17.38 16.92 181,500
Feb 29, 2024 17.04 17.73 17.04 17.38 16.92 46,300
Feb 28, 2024 16.70 17.41 16.70 17.27 16.82 31,000
Feb 27, 2024 16.98 17.49 16.98 17.33 16.87 70,600
Feb 26, 2024 17.56 17.56 17.26 17.34 16.88 39,300
Feb 23, 2024 17.66 17.76 17.53 17.56 17.10 46,700
Feb 22, 2024 17.50 17.93 17.50 17.70 17.24 28,500
Feb 21, 2024 17.30 17.94 17.30 17.56 17.10 62,300
Feb 20, 2024 17.64 17.88 17.64 17.66 17.20 124,700
Feb 16, 2024 17.99 17.99 17.57 17.64 17.18 53,800
Feb 15, 2024 17.95 17.95 17.02 17.55 17.09 87,400
Feb 14, 2024 17.78 17.78 17.36 17.40 16.94 84,600
Feb 13, 2024 16.87 17.76 16.87 17.00 16.55 97,000
Feb 12, 2024 18.02 18.02 17.38 17.44 16.98 47,200
Feb 9, 2024 17.65 17.97 17.32 17.40 16.94 28,700
Feb 8, 2024 17.35 17.43 17.31 17.39 16.93 38,500
Feb 7, 2024 17.80 17.80 17.62 17.66 17.20 68,000
Feb 6, 2024 17.70 17.70 17.36 17.48 17.02 36,300
Feb 5, 2024 17.68 17.68 17.59 17.61 17.15 52,900
Feb 2, 2024 18.10 18.44 18.10 18.15 17.67 26,800
Feb 1, 2024 17.99 18.12 17.99 18.07 17.60 33,500
Jan 31, 2024 18.23 18.23 17.82 17.89 17.42 22,200
Jan 30, 2024 17.90 18.09 17.61 18.00 17.53 48,300
Jan 29, 2024 17.90 17.90 17.79 17.89 17.42 53,300
Jan 26, 2024 18.50 18.50 17.83 17.91 17.44 30,100
Jan 25, 2024 18.57 18.57 17.49 17.97 17.50 39,500
Jan 24, 2024 17.46 18.48 17.46 17.98 17.51 71,400
Jan 23, 2024 17.82 17.86 17.77 17.77 17.30 48,300
Jan 22, 2024 17.98 17.98 17.79 17.84 17.37 48,300
Jan 19, 2024 17.86 17.99 17.84 17.99 17.52 48,100
Jan 18, 2024 17.68 17.90 17.68 17.86 17.39 57,700
Jan 17, 2024 17.98 17.98 17.78 17.85 17.38 859,600
Jan 16, 2024 17.89 18.16 17.89 17.99 17.52 69,100
Jan 12, 2024 17.92 18.17 17.92 18.09 17.61 50,000
Jan 11, 2024 18.00 18.00 17.70 17.88 17.41 125,400

Related Tickers

TELNY Telenor ASA
11.16
-0.09%
 
SKM SK Telecom Co., Ltd.
20.91
-1.60%
 
DTEGY Deutsche Telekom AG
30.20
+0.10%
 
CC3.SI StarHub Ltd
1.2100
-0.82%
 
LBTYK Liberty Global Ltd.
12.21
-4.98%
 
FYBR Frontier Communications Parent, Inc.
35.10
-0.59%
 
CJLU.SI NetLink NBN Trust
0.8500
-1.16%
 
AMX América Móvil, S.A.B. de C.V.
13.73
-1.44%
 
TEO Telecom Argentina S.A.
13.72
+1.25%
 
ATUS Altice USA, Inc.
2.4100
-3.21%