Singapore Telecommunications Limited (SNGNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 2.4000 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 6,200 |
| Oct 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 09, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 07, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 44,000 |
| Oct 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 02, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 01, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,200 |
| Sept 30, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 27, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 25, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 24, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 23, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 20, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 30,400 |
| Sept 19, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 18, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Sept 17, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 3,000 |
| Sept 16, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2,300 |
| Sept 13, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 6,000 |
| Sept 12, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Sept 11, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Sept 10, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
| Sept 09, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Sept 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
| Sept 05, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,500 |
| Sept 04, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 5,800 |
| Sept 03, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,100 |
| Aug 30, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
| Aug 29, 2024 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 3,100 |
| Aug 28, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Aug 27, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Aug 26, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 13,000 |
| Aug 23, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,600 |
| Aug 22, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| Aug 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 19, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 3,000 |
| Aug 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 200 |
| Aug 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 14, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 12, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 09, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 08, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 07, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 05, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,600 |
| Aug 01, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Aug 01, 2024 | 0.059 Dividend | |||||
| Jul 31, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2510 | 3,200 |
| Jul 30, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1048 | - |
| Jul 29, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1048 | 5,200 |
| Jul 26, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1730 | - |
| Jul 25, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1730 | - |
| Jul 24, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1730 | - |
| Jul 23, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2300 | 2.1730 | 18,000 |
| Jul 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 19, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 18, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | 26,100 |
| Jul 17, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | 27,100 |
| Jul 16, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 11, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 09, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 08, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | 15,200 |
| Jul 05, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 03, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jul 01, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jun 28, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.8905 | 10,900 |
| Jun 27, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jun 26, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8905 | - |
| Jun 25, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.8905 | 16,600 |
| Jun 24, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9099 | 500 |
| Jun 21, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7735 | - |
| Jun 20, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7735 | 6,000 |
| Jun 18, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8515 | 67,000 |
| Jun 17, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8400 | 1.7930 | 22,300 |
| Jun 14, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8515 | - |
| Jun 13, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8515 | - |
| Jun 12, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8515 | 100 |
| Jun 11, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7638 | - |
| Jun 10, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7638 | - |
| Jun 07, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7638 | 300 |
| Jun 06, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | - |
| Jun 05, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | - |
| Jun 04, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | 4,300 |
| Jun 03, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | 1,000 |
| May 31, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | - |
| May 30, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | - |
| May 29, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8320 | 100 |
| May 28, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7540 | 6,200 |
| May 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6761 | - |
| May 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6761 | - |
| May 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6761 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.