Singtel
Z74.SI · Yahoo Finance · Daily prices
SGD 4.35
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 4.400 | 4.410 | 4.310 | 4.350 | 44,301,194 |
| 2026-09-17 | 4.440 | 4.450 | 4.390 | 4.420 | 20,548,900 |
| 2026-09-16 | 4.460 | 4.460 | 4.390 | 4.420 | 14,805,500 |
| 2026-09-15 | 4.440 | 4.470 | 4.420 | 4.450 | 19,816,000 |
| 2026-09-14 | 4.450 | 4.480 | 4.420 | 4.460 | 24,400,800 |
| 2026-09-11 | 4.540 | 4.550 | 4.480 | 4.500 | 16,984,200 |
| 2026-09-10 | 4.530 | 4.540 | 4.500 | 4.520 | 13,947,814 |
| 2026-09-09 | 4.530 | 4.560 | 4.490 | 4.560 | 17,446,200 |
| 2026-09-08 | 4.540 | 4.550 | 4.460 | 4.540 | 13,088,300 |
| 2026-09-07 | 4.520 | 4.560 | 4.500 | 4.560 | 14,471,200 |
| 2026-09-04 | 4.460 | 4.520 | 4.450 | 4.520 | 17,742,226 |
| 2026-09-03 | 4.480 | 4.480 | 4.410 | 4.440 | 14,193,600 |
| 2026-09-02 | 4.460 | 4.490 | 4.430 | 4.460 | 14,773,200 |
| 2026-09-01 | 4.580 | 4.590 | 4.450 | 4.460 | 27,700,300 |
| 2026-08-31 | 4.490 | 4.560 | 4.480 | 4.540 | 31,881,600 |
| 2026-08-28 | 4.540 | 4.540 | 4.490 | 4.520 | 20,834,900 |
| 2026-08-27 | 4.500 | 4.530 | 4.460 | 4.510 | 20,668,200 |
| 2026-08-26 | 4.500 | 4.540 | 4.480 | 4.510 | 24,388,300 |
| 2026-08-25 | 4.420 | 4.490 | 4.410 | 4.490 | 22,636,300 |
| 2026-08-24 | 4.410 | 4.420 | 4.360 | 4.420 | 17,084,623 |
| 2026-08-21 | 4.450 | 4.450 | 4.400 | 4.400 | 18,475,200 |
| 2026-08-20 | 4.440 | 4.480 | 4.410 | 4.450 | 16,743,200 |
| 2026-08-19 | 4.370 | 4.430 | 4.370 | 4.430 | 19,355,700 |
| 2026-08-18 | 4.420 | 4.450 | 4.400 | 4.440 | 18,079,800 |
| 2026-08-17 | 4.460 | 4.460 | 4.410 | 4.460 | 14,919,100 |
| 2026-08-14 | 4.240 | 4.450 | 4.240 | 4.450 | 56,866,700 |
| 2026-08-13 | 4.290 | 4.320 | 4.190 | 4.250 | 61,419,859 |
| 2026-08-12 | 4.300 | 4.310 | 4.260 | 4.290 | 31,694,300 |
| 2026-08-11 | 4.250 | 4.310 | 4.240 | 4.310 | 31,946,300 |
| 2026-08-07 | 4.320 | 4.330 | 4.280 | 4.300 | 29,689,500 |
| 2026-08-06 | 4.350 | 4.370 | 4.320 | 4.340 | 17,240,300 |
| 2026-08-05 | 4.460 | 4.470 | 4.340 | 4.350 | 31,181,700 |
| 2026-08-04 | 4.410 | 4.450 | 4.370 | 4.430 | 27,442,900 |
| 2026-08-03 | 4.390 | 4.430 | 4.370 | 4.400 | 25,683,600 |
| 2026-07-31 | 4.480 | 4.480 | 4.410 | 4.440 | 29,996,600 |
| 2026-07-30 | 4.640 | 4.700 | 4.540 | 4.580 | 66,835,300 |
| 2026-07-29 | 4.550 | 4.610 | 4.490 | 4.610 | 38,358,000 |
| 2026-07-28 | 4.390 | 4.540 | 4.370 | 4.530 | 39,678,700 |
| 2026-07-27 | 4.400 | 4.430 | 4.370 | 4.420 | 26,152,100 |
| 2026-07-24 | 4.450 | 4.450 | 4.380 | 4.390 | 29,478,500 |
| 2026-07-23 | 4.450 | 4.460 | 4.410 | 4.460 | 19,176,100 |
| 2026-07-22 | 4.440 | 4.460 | 4.390 | 4.440 | 45,169,000 |
| 2026-07-21 | 4.420 | 4.430 | 4.380 | 4.420 | 37,180,200 |
| 2026-07-20 | 4.460 | 4.470 | 4.390 | 4.400 | 28,844,600 |
| 2026-07-17 | 4.390 | 4.450 | 4.350 | 4.440 | 32,835,200 |
| 2026-07-16 | 4.430 | 4.430 | 4.370 | 4.390 | 25,493,100 |
| 2026-07-15 | 4.450 | 4.460 | 4.390 | 4.410 | 31,435,500 |
| 2026-07-14 | 4.420 | 4.450 | 4.370 | 4.440 | 33,097,800 |
| 2026-07-13 | 4.400 | 4.460 | 4.370 | 4.430 | 28,573,000 |
| 2026-07-10 | 4.420 | 4.430 | 4.390 | 4.400 | 23,158,600 |
| 2026-07-09 | 4.380 | 4.420 | 4.350 | 4.390 | 25,491,500 |
| 2026-07-08 | 4.400 | 4.420 | 4.350 | 4.370 | 25,912,800 |
| 2026-07-07 | 4.440 | 4.450 | 4.360 | 4.380 | 34,354,400 |
| 2026-07-06 | 4.470 | 4.480 | 4.440 | 4.450 | 11,204,300 |
| 2026-07-03 | 4.460 | 4.490 | 4.420 | 4.470 | 27,854,400 |
| 2026-07-02 | 4.460 | 4.460 | 4.410 | 4.460 | 22,789,600 |
| 2026-07-01 | 4.440 | 4.490 | 4.430 | 4.440 | 29,558,300 |
| 2026-06-30 | 4.470 | 4.470 | 4.400 | 4.410 | 27,679,400 |
| 2026-06-29 | 4.450 | 4.450 | 4.380 | 4.440 | 20,535,600 |
| 2026-06-26 | 4.410 | 4.430 | 4.360 | 4.430 | 26,595,100 |