Singapore Telecommunicati... (SGAPY)
OTC: SGAPY
· Real-Time Price · USD
31.86
-0.09 (-0.27%)
At close: Aug 18, 2025, 3:58 PM
31.90
0.13%
Pre-market: Aug 18, 2025, 10:59 AM EDT
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.78 | 31.92 | 31.78 | 31.84 | 31.89 | -0.31% | 25,678 |
| 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 |
| Aug 7, 2025 | 32.35 | 32.35 | 31.11 | 31.22 | 31.22 | 0.13% | 29,400 |
| Aug 6, 2025 | 31.38 | 31.38 | 31.08 | 31.18 | 31.18 | 0.42% | 40,500 |
| Aug 5, 2025 | 31.01 | 31.05 | 30.95 | 31.05 | 31.05 | -0.13% | 25,700 |
| Aug 4, 2025 | 30.91 | 31.10 | 30.91 | 31.09 | 31.09 | 2.78% | 29,600 |
| Aug 1, 2025 | 29.25 | 30.38 | 29.25 | 30.25 | 30.25 | -0.82% | 42,100 |
| Jul 31, 2025 | 30.21 | 30.70 | 30.21 | 30.50 | 29.75 | -0.65% | 43,000 |
| Jul 30, 2025 | 31.99 | 31.99 | 29.95 | 30.70 | 29.94 | -1.41% | 37,700 |
| Jul 29, 2025 | 30.01 | 31.52 | 30.01 | 31.14 | 30.37 | -0.92% | 681,900 |
| Jul 28, 2025 | 32.70 | 32.70 | 31.35 | 31.43 | 30.65 | -2.12% | 378,500 |
| Jul 25, 2025 | 32.20 | 32.20 | 31.95 | 32.11 | 31.32 | -1.20% | 44,100 |
| Jul 24, 2025 | 33.06 | 33.06 | 32.40 | 32.50 | 31.70 | 0.46% | 22,112 |
| Jul 23, 2025 | 33.24 | 33.24 | 32.12 | 32.35 | 31.55 | -0.06% | 22,523 |
| Jul 22, 2025 | 32.98 | 32.98 | 31.78 | 32.37 | 31.57 | 0.22% | 23,500 |