SingTel

STEL
🏛️ singapore →
4.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.56 2.57 2.54 2.55 9.8M
2022-12-29 2.55 2.55 2.53 2.54 15.9M
2022-12-28 2.56 2.57 2.54 2.56 9.1M
2022-12-27 2.57 2.58 2.56 2.56 6.4M
2022-12-23 2.56 2.57 2.54 2.55 8.5M
2022-12-22 2.56 2.58 2.54 2.57 14.5M
2022-12-21 2.55 2.56 2.53 2.54 12.1M
2022-12-20 2.58 2.59 2.53 2.54 17.4M
2022-12-19 2.53 2.60 2.53 2.58 31.6M
2022-12-16 2.53 2.54 2.51 2.52 30.4M
2022-12-15 2.58 2.59 2.54 2.55 27.2M
2022-12-14 2.61 2.62 2.57 2.57 29.3M
2022-12-13 2.56 2.63 2.56 2.63 41.5M
2022-12-12 2.60 2.61 2.57 2.57 30.9M
2022-12-09 2.64 2.66 2.61 2.62 31.1M
2022-12-08 2.62 2.64 2.59 2.63 27.8M
2022-12-07 2.64 2.65 2.61 2.62 34.5M
2022-12-06 2.67 2.68 2.64 2.64 36.1M
2022-12-05 2.67 2.68 2.66 2.67 31.8M
2022-12-02 2.67 2.69 2.66 2.67 18.3M
2022-12-01 2.69 2.71 2.66 2.66 32.0M
2022-11-30 2.69 2.70 2.67 2.69 72.5M
2022-11-29 2.67 2.70 2.67 2.70 28.8M
2022-11-28 2.67 2.69 2.66 2.67 13.5M
2022-11-25 2.67 2.68 2.67 2.67 9.6M
2022-11-24 2.69 2.70 2.66 2.67 23.6M
2022-11-23 2.69 2.71 2.67 2.69 14.4M
2022-11-22 2.67 2.69 2.67 2.67 16.1M
2022-11-21 2.65 2.68 2.65 2.66 37.6M
2022-11-18 2.70 2.75 2.65 2.66 44.7M
2022-11-17 2.75 2.77 2.72 2.74 47.5M
2022-11-16 2.73 2.76 2.72 2.75 43.7M
2022-11-15 2.71 2.77 2.70 2.73 64.9M
2022-11-14 2.65 2.73 2.65 2.71 66.7M
2022-11-11 2.59 2.65 2.59 2.64 44.8M
2022-11-10 2.50 2.60 2.50 2.58 59.4M
2022-11-09 2.48 2.51 2.47 2.50 24.3M
2022-11-08 2.51 2.51 2.48 2.49 15.7M
2022-11-07 2.49 2.51 2.48 2.50 25.5M
2022-11-04 2.46 2.49 2.45 2.47 23.4M
2022-11-03 2.47 2.48 2.46 2.46 17.6M
2022-11-02 2.47 2.49 2.45 2.49 19.7M
2022-11-01 2.46 2.49 2.44 2.47 21.9M
2022-10-31 2.43 2.47 2.42 2.45 49.5M
2022-10-28 2.38 2.42 2.37 2.41 33.6M
2022-10-27 2.40 2.40 2.35 2.37 25.4M
2022-10-26 2.39 2.40 2.37 2.39 21.9M
2022-10-25 2.36 2.40 2.35 2.39 36.1M
2022-10-21 2.41 2.42 2.34 2.34 37.6M
2022-10-20 2.41 2.43 2.40 2.42 20.6M
2022-10-19 2.44 2.44 2.41 2.42 16.3M
2022-10-18 2.44 2.46 2.44 2.44 15.3M
2022-10-17 2.44 2.46 2.41 2.43 35.4M
2022-10-14 2.44 2.45 2.44 2.44 41.1M
2022-10-13 2.44 2.47 2.44 2.44 34.3M
2022-10-12 2.45 2.46 2.44 2.44 34.7M
2022-10-11 2.44 2.47 2.44 2.45 30.3M
2022-10-10 2.46 2.47 2.44 2.44 20.5M
2022-10-07 2.48 2.49 2.44 2.48 29.2M
2022-10-06 2.51 2.52 2.47 2.47 27.3M
2022-10-05 2.58 2.58 2.50 2.50 43.1M
2022-10-04 2.58 2.59 2.54 2.56 27.9M
2022-10-03 2.59 2.60 2.55 2.55 43.5M
2022-09-30 2.59 2.63 2.59 2.61 43.1M
2022-09-29 2.59 2.66 2.58 2.62 73.5M
2022-09-28 2.58 2.59 2.55 2.57 34.1M
2022-09-27 2.59 2.60 2.57 2.58 23.1M
2022-09-26 2.59 2.61 2.57 2.59 42.9M
2022-09-23 2.63 2.63 2.60 2.60 30.9M
2022-09-22 2.61 2.65 2.60 2.63 29.8M
2022-09-21 2.63 2.65 2.62 2.62 27.1M
2022-09-20 2.64 2.65 2.62 2.64 19.0M
2022-09-19 2.66 2.66 2.63 2.64 18.1M
2022-09-16 2.64 2.67 2.62 2.65 34.8M
2022-09-15 2.66 2.67 2.65 2.65 20.6M
2022-09-14 2.62 2.68 2.61 2.65 26.4M
2022-09-13 2.67 2.70 2.67 2.68 16.2M
2022-09-12 2.68 2.69 2.66 2.67 13.3M
2022-09-09 2.67 2.68 2.66 2.67 19.9M
2022-09-08 2.65 2.69 2.64 2.65 28.9M
2022-09-07 2.61 2.66 2.60 2.64 38.8M
2022-09-06 2.59 2.65 2.58 2.62 31.1M
2022-09-05 2.57 2.60 2.56 2.58 21.7M
2022-09-02 2.58 2.58 2.55 2.55 23.5M
2022-09-01 2.57 2.59 2.55 2.58 18.3M
2022-08-31 2.60 2.61 2.57 2.57 34.8M
2022-08-30 2.60 2.63 2.59 2.62 22.1M
2022-08-29 2.58 2.61 2.57 2.59 17.9M
2022-08-26 2.62 2.64 2.60 2.60 18.0M
2022-08-25 2.62 2.63 2.60 2.62 22.2M
2022-08-24 2.58 2.60 2.55 2.57 19.8M
2022-08-23 2.61 2.63 2.57 2.58 27.0M
2022-08-22 2.61 2.62 2.59 2.61 17.2M
2022-08-19 2.64 2.65 2.61 2.61 10.3M
2022-08-18 2.63 2.65 2.62 2.65 17.4M
2022-08-17 2.66 2.67 2.63 2.64 26.0M
2022-08-16 2.60 2.67 2.60 2.66 49.0M
2022-08-15 2.57 2.61 2.56 2.60 24.4M
2022-08-12 2.57 2.60 2.57 2.57 16.3M
2022-08-11 2.61 2.61 2.57 2.57 14.5M
2022-08-10 2.56 2.61 2.56 2.60 29.3M
2022-08-08 2.58 2.59 2.56 2.57 15.8M
2022-08-05 2.53 2.60 2.52 2.58 28.9M
2022-08-04 2.52 2.53 2.49 2.52 18.7M
2022-08-03 2.54 2.55 2.51 2.51 15.3M
2022-08-02 2.59 2.59 2.56 2.58 11.7M
2022-08-01 2.57 2.61 2.57 2.59 15.8M
2022-07-29 2.58 2.59 2.55 2.56 29.6M
2022-07-28 2.60 2.60 2.57 2.57 20.6M
2022-07-27 2.58 2.60 2.57 2.60 14.5M
2022-07-26 2.58 2.60 2.56 2.59 22.4M
2022-07-25 2.60 2.61 2.56 2.57 22.3M
2022-07-22 2.62 2.63 2.60 2.60 13.8M
2022-07-21 2.62 2.63 2.60 2.62 14.7M
2022-07-20 2.62 2.62 2.60 2.62 21.2M
2022-07-19 2.60 2.62 2.58 2.60 11.1M
2022-07-18 2.60 2.62 2.59 2.61 12.8M
2022-07-15 2.56 2.60 2.54 2.60 17.5M
2022-07-14 2.57 2.58 2.55 2.55 17.0M
2022-07-13 2.60 2.61 2.57 2.58 19.6M
2022-07-12 2.60 2.61 2.58 2.59 14.5M
2022-07-08 2.62 2.63 2.57 2.61 22.6M
2022-07-07 2.55 2.60 2.54 2.60 37.1M
2022-07-06 2.52 2.55 2.49 2.55 33.7M
2022-07-05 2.54 2.55 2.50 2.51 19.8M
2022-07-04 2.51 2.52 2.49 2.51 10.6M
2022-07-01 2.49 2.52 2.48 2.50 22.8M
2022-06-30 2.49 2.53 2.48 2.48 29.8M
2022-06-29 2.49 2.54 2.49 2.51 28.5M
2022-06-28 2.53 2.54 2.50 2.52 23.0M
2022-06-27 2.53 2.57 2.52 2.55 27.2M
2022-06-24 2.49 2.54 2.49 2.53 23.0M
2022-06-23 2.47 2.51 2.47 2.48 18.9M
2022-06-22 2.49 2.49 2.46 2.47 22.9M
2022-06-21 2.46 2.52 2.45 2.50 40.8M
2022-06-20 2.43 2.47 2.42 2.45 17.0M
2022-06-17 2.44 2.47 2.43 2.45 41.7M
2022-06-16 2.49 2.49 2.45 2.45 35.5M
2022-06-15 2.47 2.49 2.45 2.45 26.8M
2022-06-14 2.52 2.53 2.49 2.50 26.4M
2022-06-13 2.49 2.54 2.48 2.52 28.1M
2022-06-10 2.47 2.50 2.47 2.47 21.2M
2022-06-09 2.48 2.49 2.47 2.49 34.2M
2022-06-08 2.56 2.57 2.52 2.53 32.6M
2022-06-07 2.54 2.56 2.53 2.56 20.1M
2022-06-06 2.56 2.57 2.54 2.55 21.4M
2022-06-03 2.58 2.59 2.55 2.56 22.0M
2022-06-02 2.57 2.60 2.56 2.57 20.1M
2022-06-01 2.59 2.60 2.57 2.58 37.5M
2022-05-31 2.63 2.63 2.57 2.57 115.1M
2022-05-30 2.69 2.69 2.61 2.63 44.9M
2022-05-27 2.71 2.72 2.62 2.68 42.8M
2022-05-26 2.61 2.71 2.60 2.68 52.0M
2022-05-25 2.64 2.65 2.61 2.62 27.1M
2022-05-24 2.67 2.68 2.63 2.63 31.8M
2022-05-23 2.67 2.68 2.64 2.65 20.9M
2022-05-20 2.67 2.70 2.65 2.67 34.4M
2022-05-19 2.68 2.70 2.64 2.67 39.8M
2022-05-18 2.73 2.74 2.69 2.71 26.7M
2022-05-17 2.74 2.74 2.70 2.71 23.6M
2022-05-13 2.82 2.83 2.71 2.73 43.8M
2022-05-12 2.82 2.85 2.79 2.79 89.3M
2022-05-11 2.80 2.82 2.79 2.81 60.5M
2022-05-10 2.73 2.79 2.70 2.78 63.1M
2022-05-09 2.72 2.76 2.71 2.73 34.7M
2022-05-06 2.71 2.73 2.70 2.72 28.1M
2022-05-05 2.72 2.72 2.68 2.71 18.3M
2022-05-04 2.74 2.74 2.71 2.74 32.8M
2022-04-29 2.77 2.78 2.74 2.75 44.9M
2022-04-28 2.76 2.78 2.75 2.76 37.6M
2022-04-27 2.70 2.74 2.69 2.74 39.4M
2022-04-26 2.66 2.73 2.65 2.72 69.2M
2022-04-25 2.59 2.66 2.58 2.64 40.3M
2022-04-22 2.61 2.66 2.59 2.64 27.5M
2022-04-21 2.56 2.62 2.56 2.61 34.6M
2022-04-20 2.58 2.60 2.57 2.58 18.5M
2022-04-19 2.54 2.56 2.53 2.53 17.8M
2022-04-18 2.59 2.59 2.56 2.56 19.1M
2022-04-14 2.57 2.59 2.56 2.56 21.5M
2022-04-13 2.60 2.62 2.59 2.61 18.1M
2022-04-12 2.58 2.58 2.55 2.56 18.4M
2022-04-11 2.59 2.59 2.57 2.59 16.8M
2022-04-08 2.63 2.63 2.60 2.63 16.8M
2022-04-07 2.63 2.64 2.61 2.64 23.1M
2022-04-06 2.62 2.65 2.61 2.64 13.9M
2022-04-05 2.63 2.65 2.62 2.64 17.5M
2022-04-04 2.63 2.64 2.62 2.62 11.1M
2022-04-01 2.62 2.66 2.62 2.63 24.9M
2022-03-31 2.64 2.66 2.62 2.62 30.6M
2022-03-30 2.63 2.64 2.60 2.64 24.4M
2022-03-29 2.64 2.64 2.59 2.62 22.1M
2022-03-28 2.63 2.64 2.60 2.63 26.8M
2022-03-25 2.60 2.63 2.60 2.63 32.4M
2022-03-24 2.55 2.60 2.55 2.60 29.2M
2022-03-23 2.57 2.57 2.55 2.55 16.2M
2022-03-22 2.58 2.59 2.55 2.57 22.0M
2022-03-21 2.56 2.57 2.54 2.57 23.5M
2022-03-18 2.55 2.56 2.52 2.54 60.1M
2022-03-17 2.56 2.56 2.52 2.55 23.9M
2022-03-16 2.53 2.55 2.51 2.53 30.2M
2022-03-15 2.52 2.54 2.49 2.51 29.4M
2022-03-14 2.56 2.57 2.51 2.53 22.0M
2022-03-11 2.52 2.56 2.51 2.56 24.0M
2022-03-10 2.52 2.54 2.52 2.54 29.6M
2022-03-09 2.47 2.53 2.47 2.50 28.4M
2022-03-08 2.48 2.51 2.47 2.49 29.2M
2022-03-07 2.49 2.52 2.47 2.49 31.9M
2022-03-04 2.50 2.52 2.46 2.49 41.0M
2022-03-03 2.52 2.54 2.50 2.51 15.5M
2022-03-02 2.52 2.54 2.50 2.51 24.7M
2022-03-01 2.54 2.57 2.51 2.53 39.3M
2022-02-28 2.58 2.58 2.50 2.50 92.3M
2022-02-25 2.50 2.58 2.50 2.58 75.7M
2022-02-24 2.53 2.55 2.47 2.51 82.7M
2022-02-23 2.55 2.56 2.52 2.54 25.8M
2022-02-22 2.55 2.57 2.54 2.54 26.6M
2022-02-21 2.53 2.58 2.53 2.56 31.2M
2022-02-18 2.53 2.55 2.53 2.53 22.6M
2022-02-17 2.54 2.55 2.53 2.54 32.7M
2022-02-16 2.55 2.55 2.51 2.53 29.0M
2022-02-15 2.53 2.55 2.53 2.55 31.2M
2022-02-14 2.52 2.53 2.50 2.53 26.7M
2022-02-11 2.52 2.53 2.51 2.53 23.2M
2022-02-10 2.53 2.55 2.52 2.53 37.4M
2022-02-09 2.53 2.54 2.52 2.53 20.5M
2022-02-08 2.52 2.54 2.51 2.53 30.4M
2022-02-07 2.50 2.52 2.49 2.51 25.7M
2022-02-04 2.48 2.50 2.48 2.49 25.2M
2022-02-03 2.46 2.50 2.46 2.48 63.5M
2022-01-31 2.43 2.46 2.41 2.41 23.2M
2022-01-28 2.48 2.49 2.44 2.44 55.1M
2022-01-27 2.46 2.48 2.43 2.48 34.6M
2022-01-26 2.46 2.48 2.44 2.47 30.7M
2022-01-25 2.46 2.46 2.42 2.45 43.4M
2022-01-24 2.45 2.47 2.43 2.47 32.3M
2022-01-21 2.45 2.46 2.44 2.46 16.2M
2022-01-20 2.45 2.46 2.43 2.45 20.0M
2022-01-19 2.45 2.46 2.43 2.45 14.9M
2022-01-18 2.48 2.48 2.43 2.45 23.3M
2022-01-17 2.43 2.48 2.43 2.47 42.0M
2022-01-14 2.39 2.45 2.38 2.43 41.6M
2022-01-13 2.41 2.42 2.39 2.39 29.5M
2022-01-12 2.41 2.42 2.39 2.41 31.9M
2022-01-11 2.34 2.42 2.33 2.40 82.8M
2022-01-10 2.30 2.33 2.30 2.31 29.1M
2022-01-07 2.33 2.34 2.29 2.30 27.2M
2022-01-06 2.30 2.34 2.29 2.32 26.8M
2022-01-05 2.31 2.33 2.30 2.30 29.5M
2022-01-04 2.32 2.33 2.30 2.32 26.4M
2022-01-03 2.31 2.32 2.30 2.31 11.2M