Singapore Telecommunications Limited (SIT4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 3.20675105485 | 2.37 | 2.489 | 2.319 | 9478 | 2.3961323 | DE |
| 4 | 0.096 | 4.08510638298 | 2.35 | 38.244999 | 2.258 | 10859 | 4.36283239 | DE |
| 12 | 0.3030001 | 14.1390627223 | 2.1429999 | 38.244999 | 2.08 | 8235 | 3.25320395 | DE |
| 26 | 0.446 | 22.3 | 2 | 38.244999 | 1.983 | 9294 | 2.6324085 | DE |
| 52 | 0.836 | 51.9254658385 | 1.61 | 38.244999 | 1.58 | 10108 | 2.19384972 | DE |
| 156 | 0.851 | 53.3542319749 | 1.595 | 38.244999 | 1.53 | 9577 | 2.03535697 | DE |
| 260 | 0.851 | 53.3542319749 | 1.595 | 38.244999 | 1.53 | 9577 | 2.03535697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.489 | 0.07 | 3.11 | 2.4289999 | 2.489 | 2.366 | 18115 |
| 1740691620 | 2.414 | 0.04 | 1.51 | 2.391 | 2.444 | 2.367 | 26267 |
| 1740605220 | 2.378 | -0.02 | -0.79 | 2.392 | 2.4 | 2.378 | 17367 |
| 1740518820 | 2.3969999 | 0.08 | 3.36 | 2.346 | 2.3969999 | 2.346 | 428 |
| 1740432420 | 2.319 | -0.03 | -1.32 | 2.369 | 2.369 | 2.319 | 38 |
| 1740173220 | 2.35 | -0.09 | -3.65 | 2.37 | 2.37 | 2.35 | 3292 |
| 1740086820 | 2.439 | 0.03 | 1.12 | 2.439 | 2.439 | 2.439 | 1220 |
| 1740000420 | 2.412 | 0.01 | 0.50 | 2.412 | 2.412 | 2.412 | 1300 |
| 1739914020 | 2.4 | 0.02 | 0.88 | 2.387 | 2.4 | 2.387 | 7822 |
| 1739827620 | 2.379 | -0.02 | -0.75 | 2.379 | 2.379 | 2.379 | 5375 |
| 1739568420 | 2.3969999 | -35.85 | -93.73 | 2.3969999 | 2.3969999 | 2.3969999 | 2 |
| 1739482020 | 38.244999 | 0 | 0.00 | 38.244999 | 38.244999 | 38.244999 | 0 |
| 1739395620 | 38.244999 | 35.88 | 1,515.08 | 2.3849999 | 38.244999 | 2.3849999 | 11571 |
| 1739309220 | 2.368 | 0.02 | 0.77 | 2.36 | 2.383 | 2.36 | 11250 |
| 1739222820 | 2.35 | 0.06 | 2.58 | 2.35 | 2.367 | 2.326 | 11817 |
| 1738963620 | 2.291 | 0 | 0.17 | 2.31 | 2.338 | 2.291 | 14585 |
| 1738877220 | 2.287 | -0.02 | -0.95 | 2.31 | 2.31 | 2.261 | 11410 |
| 1738790820 | 2.309 | 0.03 | 1.14 | 2.309 | 2.309 | 2.258 | 11347 |
| 1738704420 | 2.283 | -0.04 | -1.76 | 2.281 | 2.283 | 2.281 | 25 |
| 1738618020 | 2.3239999 | -0.01 | -0.43 | 2.339 | 2.339 | 2.3199999 | 111 |
| 1738358820 | 2.334 | -0.01 | -0.26 | 2.35 | 2.388 | 2.334 | 71089 |
| 1738272420 | 2.34 | 0.02 | 0.86 | 2.34 | 2.34 | 2.34 | 22 |
| 1738186020 | 2.3199999 | -0 | -0.04 | 2.3199999 | 2.3199999 | 2.3199999 | 5 |
| 1738099620 | 2.321 | 0.05 | 2.25 | 2.2999999 | 2.339 | 2.2999999 | 1876 |
| 1738013220 | 2.27 | 0.01 | 0.31 | 2.279 | 2.279 | 2.25 | 1004 |
| 1737754020 | 2.263 | 0.05 | 2.40 | 2.242 | 2.265 | 2.242 | 6358 |
| 1737667620 | 2.21 | 0.04 | 1.89 | 2.219 | 2.219 | 2.178 | 5066 |
| 1737581220 | 2.169 | -0.06 | -2.65 | 2.1509999 | 2.189 | 2.1509999 | 12200 |
| 1737494820 | 2.228 | 0.03 | 1.27 | 2.239 | 2.239 | 2.228 | 82 |
| 1737408420 | 2.2 | -0.07 | -2.87 | 2.22 | 2.22 | 2.2 | 22887 |
| 1737149220 | 2.265 | 0.03 | 1.16 | 2.265 | 2.265 | 2.265 | 2500 |
| 1737062820 | 2.239 | 0.02 | 0.86 | 2.201 | 2.239 | 2.201 | 1003 |
| 1736976420 | 2.22 | -0.02 | -0.85 | 2.227 | 2.23 | 2.219 | 8340 |
| 1736890020 | 2.239 | 0 | 0.00 | 2.239 | 2.239 | 2.239 | 0 |
| 1736803620 | 2.239 | 0.04 | 1.82 | 2.2 | 2.239 | 2.2 | 8800 |
| 1736544420 | 2.1989999 | 0 | 0.00 | 2.1989999 | 2.1989999 | 2.1989999 | 0 |
| 1736458020 | 2.1989999 | 0 | 0.00 | 2.197 | 2.1989999 | 2.197 | 1350 |
| 1736371620 | 2.1989999 | 0.06 | 2.76 | 2.1709999 | 2.1989999 | 2.1709999 | 1513 |
| 1736285220 | 2.14 | -0.03 | -1.38 | 2.19 | 2.19 | 2.14 | 5078 |
| 1736198820 | 2.17 | -0.04 | -1.72 | 2.194 | 2.194 | 2.17 | 1272 |
| 1735939620 | 2.208 | 0.01 | 0.41 | 2.208 | 2.208 | 2.208 | 1000 |
| 1735853220 | 2.1989999 | 0 | 0.18 | 2.1989999 | 2.2 | 2.1949999 | 2870 |
| 1735594020 | 2.1949999 | 0 | 0.23 | 2.213 | 2.213 | 2.1949999 | 3460 |
| 1735334820 | 2.19 | 0.01 | 0.46 | 2.1629999 | 2.2 | 2.162 | 6855 |
| 1734989220 | 2.18 | 0 | 0.00 | 2.144 | 2.194 | 2.1429999 | 6930 |
| 1734730020 | 2.18 | 0.01 | 0.60 | 2.18 | 2.18 | 2.18 | 2500 |
| 1734643620 | 2.1669999 | -0.06 | -2.56 | 2.1829999 | 2.1829999 | 2.1669999 | 7942 |
| 1734557220 | 2.224 | 0.04 | 1.78 | 2.219 | 2.224 | 2.17 | 13939 |
| 1734470820 | 2.185 | -0.03 | -1.53 | 2.2 | 2.2 | 2.181 | 4077 |
| 1734384420 | 2.219 | 0 | 0.14 | 2.21 | 2.219 | 2.181 | 7823 |
| 1734125220 | 2.216 | 0.05 | 2.50 | 2.188 | 2.216 | 2.188 | 1106 |
| 1734038820 | 2.162 | 0.02 | 0.70 | 2.162 | 2.162 | 2.162 | 50 |
| 1733952420 | 2.1469999 | 0.01 | 0.33 | 2.1469999 | 2.1469999 | 2.1469999 | 1 |
| 1733866020 | 2.14 | 0 | 0.00 | 2.166 | 2.166 | 2.14 | 7466 |
| 1733779620 | 2.14 | -0.11 | -4.89 | 2.1429999 | 2.1429999 | 2.08 | 68294 |
| 1733520420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733434020 | 2.25 | -0.01 | -0.40 | 2.249 | 2.25 | 2.249 | 2422 |
| 1733347620 | 2.259 | 0.04 | 1.94 | 2.259 | 2.259 | 2.259 | 2013 |
| 1733261220 | 2.216 | -0.01 | -0.58 | 2.201 | 2.216 | 2.201 | 3169 |
| 1733174820 | 2.229 | 0.06 | 2.67 | 2.229 | 2.229 | 2.186 | 3985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
