Canada markets close in 6 hours 29 minutes

Singapore Telecommunications Limited (SGAPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.63+0.07 (+0.40%)
As of 03:52PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.2517.6417.2517.6317.6323,129
May 02, 202417.5017.6117.2017.5617.5634,700
May 01, 202417.9517.9517.1917.3617.3619,100
Apr 30, 202417.8017.8017.2617.3217.3226,800
Apr 29, 202417.2017.4817.2017.3317.3339,200
Apr 26, 202417.6717.6717.5917.6317.6373,600
Apr 25, 202417.7217.7217.5817.6817.68135,000
Apr 24, 202417.3017.6017.3017.5317.5325,000
Apr 23, 202417.4417.5317.4417.5217.5241,500
Apr 22, 202417.1817.3717.0017.3417.3474,500
Apr 19, 202417.2717.3117.2017.2117.2159,500
Apr 18, 202417.1417.2117.1117.1317.1332,800
Apr 17, 202416.9717.0416.9417.0217.0241,400
Apr 16, 202416.9717.0016.9416.9616.9681,100
Apr 15, 202417.2517.2517.0817.1217.1266,700
Apr 12, 202416.9717.6616.9717.0117.0125,500
Apr 11, 202418.0018.0017.5617.6917.6932,900
Apr 10, 202417.1617.6817.1617.6217.6228,100
Apr 09, 202417.5517.9017.5517.8317.8354,200
Apr 08, 202418.1518.3517.9317.9617.9647,600
Apr 05, 202417.8417.9317.8417.9317.9363,600
Apr 04, 202417.9317.9917.8217.8417.8476,100
Apr 03, 202417.8018.1417.8018.1018.10195,700
Apr 02, 202418.7118.8018.7118.7618.7631,500
Apr 01, 202419.0019.0018.7418.7718.7739,100
Mar 28, 202418.7418.8318.7018.8318.8340,100
Mar 27, 202418.7218.8518.7218.8018.80500,100
Mar 26, 202418.8218.9018.7718.8118.8142,800
Mar 25, 202418.6118.6718.6118.6718.6776,600
Mar 22, 202418.9818.9818.5618.6318.6357,000
Mar 21, 202418.2318.7718.2318.6818.68104,700
Mar 20, 202418.1518.9418.1518.8818.8848,200
Mar 19, 202418.9518.9518.5718.6318.63182,300
Mar 18, 202418.9918.9918.4218.5918.5936,600
Mar 15, 202418.5118.5518.3918.4418.4424,600
Mar 14, 202418.3718.9318.2918.4318.4325,100
Mar 13, 202418.2018.4517.9818.2318.2334,700
Mar 12, 202417.8917.9717.8817.9517.9533,700
Mar 11, 202417.8517.9317.8017.9317.9358,100
Mar 08, 202417.8817.9517.7617.8017.8036,800
Mar 07, 202418.3218.3217.7017.7717.7743,300
Mar 06, 202416.9517.4616.9517.3917.3957,000
Mar 05, 202417.4517.4517.1017.1017.1040,000
Mar 04, 202417.2117.3317.2117.2817.2831,700
Mar 01, 202417.8917.8916.9117.3817.38181,500
Feb 29, 202417.0417.7317.0417.3817.3846,300
Feb 28, 202416.7017.4116.7017.2717.2731,000
Feb 27, 202416.9817.4916.9817.3317.3370,600
Feb 26, 202417.5617.5617.2617.3417.3439,300
Feb 23, 202417.6617.7617.5317.5617.5646,700
Feb 22, 202417.5017.9317.5017.7017.7028,500
Feb 21, 202417.3017.9417.3017.5617.5662,300
Feb 20, 202417.6417.8817.6417.6617.66124,700
Feb 16, 202417.9917.9917.5717.6417.6453,800
Feb 15, 202417.9517.9517.0217.5517.5587,400
Feb 14, 202417.7817.7817.3617.4017.4084,600
Feb 13, 202416.8717.7616.8717.0017.0097,000
Feb 12, 202418.0218.0217.3817.4417.4447,200
Feb 09, 202417.6517.9717.3217.4017.4028,700
Feb 08, 202417.3517.4317.3117.3917.3938,500
Feb 07, 202417.8017.8017.6217.6617.6668,000
Feb 06, 202417.7017.7017.3617.4817.4836,300
Feb 05, 202417.6817.6817.5917.6117.6152,900
Feb 02, 202418.1018.4418.1018.1518.1526,800
Feb 01, 202417.9918.1217.9918.0718.0733,500
Jan 31, 202418.2318.2317.8217.8917.8922,200
Jan 30, 202417.9018.0917.6118.0018.0048,300
Jan 29, 202417.9017.9017.7917.8917.8953,300
Jan 26, 202418.5018.5017.8317.9117.9130,100
Jan 25, 202418.5718.5717.4917.9717.9739,500
Jan 24, 202417.4618.4817.4617.9817.9871,400
Jan 23, 202417.8217.8617.7717.7717.7748,300
Jan 22, 202417.9817.9817.7917.8417.8448,300
Jan 19, 202417.8617.9917.8417.9917.9948,100
Jan 18, 202417.6817.9017.6817.8617.8657,700
Jan 17, 202417.9817.9817.7817.8517.85859,600
Jan 16, 202417.8918.1617.8917.9917.9969,100
Jan 12, 202417.9218.1717.9218.0918.0950,000
Jan 11, 202418.0018.0017.7017.8817.88125,400
Jan 10, 202417.8817.9117.8317.8917.8931,400
Jan 09, 202418.6218.6217.8417.8717.8760,100
Jan 08, 202417.6317.9717.2317.9017.90114,100
Jan 05, 202417.5218.2617.5217.7417.7461,200
Jan 04, 202417.5017.9617.5017.8817.881,347,100
Jan 03, 202418.4018.4018.1318.2018.2032,800
Jan 02, 202418.3818.3818.2018.3618.36105,100
Dec 29, 202318.5818.8718.5818.6918.6944,000
Dec 28, 202319.1919.1918.5718.6318.6336,200
Dec 27, 202318.2518.3318.2418.2918.2934,600
Dec 26, 202318.4118.4117.9818.3518.3542,600
Dec 22, 202319.1019.1017.7918.4118.4163,700
Dec 21, 202318.8218.8217.5118.1418.14193,800
Dec 20, 202317.5518.1817.5518.0218.0241,600
Dec 19, 202318.4818.4818.1018.2618.2656,000
Dec 18, 202317.6917.9717.6917.9617.9663,300
Dec 15, 202318.1618.1617.7517.8217.8249,800
Dec 14, 202317.5518.2517.5518.0618.0652,400
Dec 13, 202317.4917.9117.3717.9017.9079,600
Dec 12, 202316.9618.0016.9617.4617.46106,700
Dec 11, 202317.0917.4017.0917.4017.40208,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...