Singapore Telecommunicati... (SGAPY)
OTC: SGAPY
· Real-Time Price · USD
33.85
-0.21 (-0.62%)
At close: Sep 05, 2025, 3:55 PM
33.90
0.15%
After-hours: Sep 05, 2025, 03:51 PM EDT
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.16 | 34.16 | 33.76 | 33.90 | 33.90 | -0.47% | 364,064 |
| Sep 4, 2025 | 34.47 | 34.47 | 33.86 | 34.06 | 34.06 | 0.18% | 51,500 |
| Sep 3, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | -0.15% | 25,200 |
| Sep 2, 2025 | 33.54 | 34.70 | 33.54 | 34.05 | 34.05 | 1.40% | 44,600 |
| Aug 29, 2025 | 33.59 | 33.59 | 33.50 | 33.58 | 33.58 | 0.18% | 33,047 |
| Aug 28, 2025 | 32.18 | 33.61 | 32.18 | 33.52 | 33.52 | 0.33% | 27,229 |
| Aug 27, 2025 | 32.80 | 33.41 | 32.80 | 33.41 | 33.41 | -0.89% | 24,400 |
| Aug 26, 2025 | 33.98 | 33.98 | 33.24 | 33.71 | 33.71 | 1.78% | 34,047 |
| Aug 25, 2025 | 31.84 | 34.42 | 31.84 | 33.12 | 33.12 | 0.61% | 27,512 |
| Aug 22, 2025 | 31.32 | 32.97 | 31.32 | 32.92 | 32.92 | 3.62% | 24,500 |
| Aug 21, 2025 | 32.10 | 32.10 | 31.77 | 31.77 | 31.77 | -1.49% | 25,400 |
| Aug 20, 2025 | 32.35 | 32.45 | 32.24 | 32.25 | 32.25 | -1.26% | 25,400 |
| Aug 19, 2025 | 32.72 | 32.77 | 32.57 | 32.66 | 32.66 | 2.58% | 34,411 |
| Aug 18, 2025 | 31.78 | 31.92 | 31.78 | 31.84 | 31.84 | -0.31% | 25,700 |
| Aug 15, 2025 | 31.80 | 32.01 | 31.80 | 31.94 | 31.94 | 1.24% | 30,305 |
| Aug 14, 2025 | 31.00 | 31.80 | 31.00 | 31.55 | 31.55 | -0.32% | 32,200 |
| Aug 13, 2025 | 31.55 | 31.69 | 31.43 | 31.65 | 31.65 | 3.47% | 25,338 |
| Aug 12, 2025 | 30.54 | 30.60 | 30.45 | 30.59 | 30.59 | 0.10% | 172,311 |
| Aug 11, 2025 | 30.47 | 30.58 | 30.47 | 30.56 | 30.56 | -1.36% | 25,700 |
| Aug 8, 2025 | 30.99 | 31.05 | 30.85 | 30.98 | 30.98 | -0.77% | 31,419 |