Singapore Telecommunications PK (SGAPY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -3.3% vs the 50-day and -8.5% vs the 200-day average, 20.7% below the 52-week high and +6.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Singapore Telecommunications PK trades 3.3% below its 50-day and 8.5% below its 200-day moving average. (as of 2026-10-30)

Singtel provides mobile, fixed broadband, satellite and ICT services across Singapore, Australia and other markets, operating through its Optus, Singtel Singapore, NCS and Digital InfraCo units. It also runs regional data-centre and AI cloud offerings under Nxera and RE:AI, alongside digital banking through GXS Bank.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SGAPY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	31.50	32.68	31.50	32.68	+1.65%	1,452
2026-10-29	32.00	32.20	32.00	32.15	+1.39%	74,200
2026-10-28	30.58	31.98	30.58	31.71	-1.21%	69,100
2026-10-27	31.40	32.38	31.40	32.10	-0.80%	93,100
2026-10-26	32.40	32.52	32.17	32.36	+0.34%	101,000
2026-10-23	31.69	32.39	31.69	32.25	-0.80%	93,600
2026-10-22	33.05	33.05	32.39	32.51	-0.34%	80,100
2026-10-21	32.88	32.88	32.55	32.62	-1.09%	41,100
2026-10-20	33.15	33.30	32.91	32.98	+1.32%	78,200
2026-10-19	31.88	32.70	31.87	32.55	-0.15%	98,000
2026-10-16	32.75	32.85	32.45	32.60	+0.87%	81,800
2026-10-15	31.10	32.50	31.10	32.32	+0.81%	114,200
2026-10-14	32.28	32.28	31.99	32.06	-0.74%	62,000
2026-10-13	31.91	32.37	31.91	32.30	-0.86%	83,100
2026-10-12	32.13	33.09	32.13	32.58	-1.60%	83,400
2026-10-09	32.62	33.19	32.62	33.11	-0.45%	75,000
2026-10-08	33.19	33.49	33.02	33.26	-0.42%	40,600
2026-10-07	33.33	33.48	33.20	33.40	+0.60%	74,600
2026-10-06	33.33	33.33	33.07	33.20	-0.33%	67,200
2026-10-05	33.22	33.31	33.11	33.31	+0.15%	63,900
2026-10-02	32.50	33.26	32.50	33.26	+0.21%	38,300
2026-10-01	32.71	33.29	32.71	33.19	+0.12%	115,400
2026-09-30	33.31	33.31	33.03	33.15	-1.04%	37,500
2026-09-29	32.88	34.30	32.88	33.50	+0.00%	55,900
2026-09-28	32.91	34.50	32.91	33.50	+0.03%	53,700
2026-09-25	32.19	33.50	32.19	33.49	+0.93%	35,700
2026-09-24	34.49	34.49	32.50	33.18	-0.75%	81,300
2026-09-23	33.50	33.50	33.29	33.43	-0.86%	33,200
2026-09-22	35.00	35.00	33.50	33.72	-0.53%	112,700
2026-09-21	34.46	34.46	33.75	33.90	-0.12%	40,800
2026-09-18	33.33	34.54	33.33	33.94	-2.30%	30,200
2026-09-17	33.40	34.90	33.40	34.74	+0.61%	26,300
2026-09-16	35.89	35.89	34.30	34.53	-0.75%	31,200
2026-09-15	34.78	35.51	34.78	34.79	-0.94%	35,400
2026-09-14	35.44	35.53	34.99	35.12	-1.38%	34,500
2026-09-11	34.99	35.80	34.82	35.61	+0.42%	28,500
2026-09-10	35.85	36.19	35.46	35.46	-0.76%	27,200
2026-09-09	35.92	35.94	35.73	35.73	-0.22%	24,600
2026-09-08	35.51	35.89	35.51	35.81	+0.84%	26,700
2026-09-04	35.84	36.36	35.51	35.51	+1.08%	20,100
2026-09-03	36.45	36.45	35.00	35.13	-0.09%	25,900
2026-09-02	35.48	35.51	35.06	35.16	+0.40%	40,000
2026-09-01	36.00	36.00	34.92	35.02	-1.88%	24,800
2026-08-31	36.05	36.05	35.39	35.69	+0.82%	29,700
2026-08-28	35.40	35.50	35.22	35.40	+0.25%	14,900
2026-08-27	35.50	35.70	35.26	35.31	+0.17%	27,600
2026-08-26	36.30	36.30	35.24	35.25	-0.30%	19,500
2026-08-25	35.36	35.36	35.36	35.36	+1.64%	16,663
2026-08-24	34.79	34.79	34.79	34.79	+0.14%	25,404
2026-08-21	35.50	35.50	34.59	34.74	-0.71%	25,900
2026-08-20	36.38	36.38	34.56	34.99	+0.60%	30,800
2026-08-19	33.20	34.84	33.20	34.78	+0.35%	77,300
2026-08-18	34.70	34.70	34.62	34.66	-0.69%	30,000
2026-08-17	34.82	34.90	34.49	34.90	+0.46%	54,000
2026-08-14	34.11	34.99	34.11	34.74	+4.95%	33,300
2026-08-13	31.98	33.40	31.98	33.10	-0.90%	101,400
2026-08-12	32.94	33.73	32.86	33.40	-0.81%	208,300
2026-08-11	33.67	33.67	33.67	33.67	+0.23%	43,617
2026-08-10	33.59	33.59	33.59	33.59	+0.34%	55,556
2026-08-07	34.79	34.79	32.69	33.48	-0.12%	317,900
2026-08-06	33.92	34.05	33.22	33.52	-1.44%	327,400
2026-08-05	34.39	34.39	33.89	34.01	-1.57%	54,100
2026-08-04	34.55	34.55	34.55	34.55	+0.71%	35,544
2026-08-03	34.31	34.31	34.31	34.31	-0.80%	25,774
2026-07-31	34.59	34.59	34.59	34.59	-3.07%	36,186
2026-07-30	35.68	35.68	35.68	35.68	+0.08%	31,829
2026-07-29	35.65	35.65	35.65	35.65	+1.73%	54,407
2026-07-28	35.05	35.05	35.05	35.05	+2.39%	82,869
2026-07-27	34.23	34.23	34.23	34.23	+0.62%	64,162
2026-07-24	34.02	34.02	34.02	34.02	-0.33%	31,668
2026-07-23	34.40	34.40	34.13	34.13	-0.67%	39,400
2026-07-22	34.42	34.71	34.25	34.36	+0.38%	25,300
2026-07-21	34.81	34.81	33.98	34.23	+0.29%	86,900
2026-07-20	34.38	34.53	34.05	34.13	-0.67%	67,400
2026-07-17	33.92	35.58	33.72	34.36	+1.15%	38,200
2026-07-16	34.14	34.45	33.52	33.97	-0.53%	46,000
2026-07-15	35.46	35.46	34.11	34.15	-0.76%	23,300
2026-07-14	34.39	34.52	34.24	34.41	+1.03%	72,100
2026-07-13	35.30	35.30	34.03	34.06	-0.23%	71,200
2026-07-10	35.49	35.49	34.09	34.14	+0.09%	29,600
2026-07-09	32.63	35.27	32.63	34.11	+1.01%	46,200
2026-07-08	33.65	34.24	33.65	33.77	-0.44%	55,100
2026-07-07	33.92	33.95	33.78	33.92	-1.85%	57,400
2026-07-06	35.74	35.74	33.87	34.56	-0.17%	79,500
2026-07-02	35.82	35.82	34.41	34.62	+0.93%	180,100
2026-07-01	34.53	35.00	34.07	34.30	+0.09%	76,900
2026-06-30	34.54	34.54	34.05	34.27	-0.26%	82,700
2026-06-29	33.97	34.36	33.97	34.36	+0.67%	66,500
2026-06-26	32.82	34.28	32.82	34.13	+0.80%	58,900
2026-06-25	34.63	34.63	33.62	33.86	-0.15%	50,000
2026-06-24	34.08	35.13	33.89	33.91	+0.83%	51,700
2026-06-23	33.60	33.65	33.49	33.63	+0.51%	74,800
2026-06-22	32.41	35.05	32.41	33.46	+0.12%	117,600
2026-06-18	32.63	34.74	32.63	33.42	-0.51%	66,400
2026-06-17	33.41	34.00	33.41	33.59	+0.30%	83,800
2026-06-16	33.64	33.74	33.49	33.49	+0.69%	102,300
2026-06-15	33.47	33.81	33.19	33.26	+0.54%	96,300
2026-06-12	33.25	33.98	33.01	33.08	-0.06%	52,400
2026-06-11	34.27	34.27	32.78	33.10	-0.06%	116,500
2026-06-10	32.83	33.25	32.83	33.12	-1.49%	41,200
2026-06-09	33.15	33.62	32.99	33.62	+3.13%	110,400
2026-06-08	33.92	33.92	32.33	32.60	-0.85%	117,600
2026-06-05	32.14	34.65	32.14	32.88	-2.17%	60,900
2026-06-04	34.97	34.97	33.60	33.61	+0.00%	82,000
2026-06-03	33.11	35.10	33.11	33.61	-0.41%	65,800
2026-06-02	35.27	35.27	33.68	33.75	+0.39%	156,900
2026-06-01	35.29	35.29	33.10	33.62	-0.97%	261,500
2026-05-29	34.43	34.43	33.69	33.95	-0.38%	104,100
2026-05-28	33.33	34.23	33.33	34.08	-2.35%	127,200
2026-05-27	36.46	36.46	34.87	34.90	-0.14%	63,300
2026-05-26	35.71	35.71	34.90	34.95	-1.99%	82,200
2026-05-22	35.90	35.99	35.65	35.66	-3.36%	42,100
2026-05-21	37.80	37.80	36.50	36.90	-6.25%	37,900
2026-05-20	37.83	40.72	37.66	39.36	+1.78%	62,400
2026-05-19	39.61	39.61	37.99	38.67	+1.55%	52,900
2026-05-18	38.10	38.19	37.95	38.08	+1.28%	47,200
2026-05-15	38.50	38.50	36.60	37.60	-0.92%	31,900
2026-05-14	37.97	38.10	37.00	37.95	+0.16%	68,400
2026-05-13	37.80	37.89	37.68	37.89	+1.85%	35,500
2026-05-12	38.53	38.53	36.94	37.20	-0.51%	134,500
2026-05-11	35.96	37.50	35.96	37.39	+0.59%	72,400
2026-05-08	38.61	38.61	37.00	37.17	+2.31%	171,200
2026-05-07	36.70	36.70	35.23	36.33	-0.11%	1,046,100
2026-05-06	37.72	37.72	36.02	36.37	-0.57%	245,600
2026-05-05	38.08	38.08	36.48	36.58	+0.47%	217,100
2026-05-04	38.07	38.07	36.00	36.41	+0.69%	231,800
2026-05-01	37.64	37.64	35.90	36.16	+0.00%	119,100
2026-04-30	36.88	36.88	35.40	36.16	+2.23%	229,000
2026-04-29	36.75	36.75	35.22	35.37	-2.02%	39,900
2026-04-28	34.62	37.42	34.62	36.10	+0.28%	81,900
2026-04-27	37.61	37.61	36.00	36.00	-1.18%	89,600
2026-04-24	37.74	37.74	36.24	36.43	-0.84%	31,800
2026-04-23	37.09	37.23	36.57	36.74	-1.97%	72,400
2026-04-22	38.50	38.50	37.35	37.48	-1.39%	32,900
2026-04-21	39.70	39.70	37.84	38.01	-0.16%	48,700
2026-04-20	39.54	39.54	37.12	38.07	+0.79%	51,500
2026-04-17	39.28	39.28	37.77	37.77	-0.66%	114,900
2026-04-16	39.46	39.46	37.88	38.02	-2.44%	32,600
2026-04-15	40.16	40.16	38.36	38.97	+1.56%	32,400
2026-04-14	39.62	39.62	38.22	38.37	-0.65%	29,100
2026-04-13	39.66	39.66	38.11	38.62	+0.29%	53,200
2026-04-10	38.53	38.54	38.39	38.51	-1.56%	32,800
2026-04-09	40.42	40.42	38.88	39.12	+0.49%	68,000
2026-04-08	40.00	40.00	38.82	38.93	+0.57%	38,400
2026-04-07	39.69	39.69	38.50	38.71	-1.55%	41,300
2026-04-06	40.00	40.00	39.25	39.32	+0.85%	54,600
2026-04-02	39.69	39.69	38.77	38.99	-0.79%	31,500
2026-04-01	40.73	40.73	39.27	39.30	+1.58%	68,700
2026-03-31	38.77	38.82	38.36	38.69	-0.21%	42,700
2026-03-30	40.00	40.00	38.69	38.77	+0.18%	39,400
2026-03-27	39.00	39.00	38.56	38.70	+0.47%	44,300
2026-03-26	38.74	38.75	38.47	38.52	-0.75%	36,500
2026-03-25	39.08	39.08	38.80	38.81	+0.54%	36,800
2026-03-24	37.50	38.70	37.50	38.60	-0.87%	44,800
2026-03-23	40.60	40.60	38.32	38.94	-3.09%	48,400
2026-03-20	41.20	41.20	39.95	40.18	-0.15%	52,800
2026-03-19	39.89	40.37	39.86	40.24	+1.31%	64,100
2026-03-18	39.94	40.04	39.72	39.72	-1.88%	35,500
2026-03-17	40.69	40.69	40.41	40.48	+2.38%	35,700
2026-03-16	39.77	39.98	39.41	39.54	+2.14%	41,900
2026-03-13	38.90	40.11	38.61	38.71	-1.07%	58,700
2026-03-12	39.14	39.21	39.03	39.13	-0.20%	51,900
2026-03-11	38.99	39.27	38.99	39.21	-0.74%	27,000
2026-03-10	39.50	39.50	39.50	39.50	+1.95%	52,059
2026-03-09	38.75	38.75	38.75	38.75	-0.72%	139,595
2026-03-06	39.13	39.22	39.00	39.03	+0.57%	30,400
2026-03-05	39.55	40.37	38.34	38.81	+0.31%	38,900
2026-03-04	39.86	40.34	38.63	38.69	-1.83%	41,400
2026-03-03	38.60	39.50	37.40	39.41	+1.70%	54,400
2026-03-02	38.66	38.81	38.56	38.75	-2.64%	34,700
2026-02-27	38.26	39.95	38.26	39.80	-0.03%	48,800
2026-02-26	39.65	39.82	39.59	39.81	-1.26%	35,200
2026-02-25	41.17	41.17	40.14	40.32	-0.40%	55,700
2026-02-24	40.32	40.51	40.32	40.48	+2.20%	85,200
2026-02-23	39.54	39.75	38.93	39.61	-0.35%	32,700
2026-02-20	39.81	40.03	39.65	39.75	+1.15%	31,100
2026-02-19	38.80	39.41	38.80	39.30	+2.05%	54,600
2026-02-18	36.80	39.11	36.80	38.51	+0.68%	38,000
2026-02-17	38.25	38.25	38.25	38.25	-2.08%	36,492
2026-02-13	38.97	39.16	38.88	39.06	-0.86%	30,300
2026-02-12	40.01	40.01	39.33	39.40	-0.25%	47,400
2026-02-11	39.34	39.54	39.33	39.50	+3.87%	22,800
2026-02-10	38.07	38.20	38.00	38.03	+0.32%	32,200
2026-02-09	38.00	39.12	37.68	37.91	+1.28%	58,100
2026-02-06	37.74	37.74	37.25	37.43	-0.13%	27,300
2026-02-05	37.55	37.63	37.36	37.48	-2.57%	42,700
2026-02-04	38.49	38.62	38.36	38.47	+0.84%	52,800
2026-02-03	37.90	38.19	37.90	38.15	+4.15%	61,900
2026-02-02	36.49	36.73	36.49	36.63	+1.13%	47,700
2026-01-30	37.63	37.63	34.81	36.22	-0.03%	32,500
2026-01-29	37.50	37.51	36.01	36.23	+0.33%	59,900
2026-01-28	36.02	36.17	35.95	36.11	-0.55%	39,500
2026-01-27	36.31	36.31	36.31	36.31	+3.25%	50,421
2026-01-26	35.17	35.17	35.17	35.17	+0.53%	51,602
2026-01-23	34.70	34.98	34.63	34.98	+0.26%	89,300
2026-01-22	34.50	34.98	34.50	34.89	+0.09%	66,200
2026-01-21	34.26	34.99	33.63	34.86	-1.53%	165,900
2026-01-20	34.51	35.53	34.51	35.40	+2.28%	123,600
2026-01-16	34.70	34.78	34.61	34.61	-0.23%	47,700
2026-01-15	34.89	34.89	34.68	34.69	-0.69%	74,800
2026-01-14	34.94	35.03	34.84	34.93	-0.06%	44,900
2026-01-13	35.00	35.01	34.81	34.95	+0.49%	51,300
2026-01-12	35.50	35.50	33.33	34.78	+0.23%	53,200
2026-01-09	34.64	34.82	34.63	34.70	+0.06%	41,300
2026-01-08	34.76	34.76	34.68	34.68	+1.14%	46,900
2026-01-07	34.41	34.41	34.23	34.29	-3.63%	56,100
2026-01-06	35.53	35.61	35.47	35.58	+0.08%	42,500
2026-01-05	35.29	35.56	35.29	35.55	-0.20%	36,700
2026-01-02	35.00	35.71	34.21	35.62	+0.59%	61,300
2025-12-31	35.03	35.53	35.03	35.41	-1.14%	19,500
2025-12-30	35.76	35.83	35.72	35.82	+0.67%	39,200
2025-12-29	35.63	35.73	35.56	35.58	-0.53%	68,700
2025-12-26	36.31	36.31	35.65	35.77	+0.42%	45,400
2025-12-24	35.20	35.63	35.20	35.62	+0.65%	101,600
2025-12-23	35.30	35.45	35.27	35.39	+0.51%	77,500
2025-12-22	35.28	35.28	35.10	35.21	-0.06%	50,000
2025-12-19	35.04	35.25	35.04	35.23	+0.28%	43,300
2025-12-18	36.26	36.26	35.08	35.13	+0.26%	47,300
2025-12-17	34.85	35.20	34.85	35.04	-0.62%	34,600
2025-12-16	36.20	36.20	34.85	35.26	-2.08%	145,800
2025-12-15	36.12	36.13	35.96	36.01	+0.28%	42,000
2025-12-12	35.96	36.04	35.78	35.91	+1.64%	32,900
2025-12-11	34.73	35.53	34.51	35.33	+0.06%	67,400
2025-12-10	34.15	35.46	34.15	35.31	-0.22%	63,200
2025-12-09	35.39	35.39	35.39	35.39	+0.76%	35,702
2025-12-08	35.12	35.12	35.12	35.12	-0.46%	47,081
2025-12-05	35.69	35.69	35.17	35.28	-1.51%	52,300
2025-12-04	35.88	35.91	35.76	35.82	-1.67%	32,300
2025-12-03	36.46	36.53	36.40	36.43	+0.47%	23,000
2025-12-02	36.00	36.38	36.00	36.26	+0.33%	33,200
2025-12-01	37.20	37.20	36.14	36.14	-1.53%	47,900
2025-11-28	35.00	36.70	35.00	36.70	+0.08%	35,400
2025-11-26	36.69	37.25	36.59	36.67	-0.27%	43,100
2025-11-25	36.84	36.84	36.61	36.77	-0.76%	250,700
2025-11-24	36.65	37.05	36.65	37.05	+2.28%	124,400
2025-11-21	36.23	36.23	36.23	36.23	-1.53%	56,312
2025-11-20	36.79	36.79	36.79	36.79	-1.13%	43,377
2025-11-19	37.21	37.21	37.21	37.21	-0.52%	30,071
2025-11-18	37.40	37.40	37.40	37.40	-0.16%	61,879
2025-11-17	37.46	37.46	37.46	37.46	+0.11%	21,604
2025-11-14	37.42	37.42	37.42	37.42	+0.66%	24,242
2025-11-13	37.17	37.17	37.17	37.17	+2.49%	39,437
2025-11-12	36.27	36.27	36.27	36.27	+2.11%	23,203
2025-11-11	35.52	35.52	35.52	35.52	+0.65%	24,467
2025-11-10	35.29	35.29	35.29	35.29	-0.78%	142,876
2025-11-07	35.57	35.57	35.57	35.57	+3.15%	93,210
2025-11-06	34.48	34.48	34.48	34.48	+5.59%	176,449
2025-11-05	32.66	32.66	32.66	32.66	+0.65%	30,658
2025-11-04	32.45	32.45	32.45	32.45	-0.61%	39,346
2025-11-03	32.65	32.65	32.65	32.65	-0.03%	32,463

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.97%). Worst month: Dec (-2.39%). Based on 3 years of daily data (2024–2026).

Jan+5.23%
Feb+7.64%
Mar+0.39%
Apr+0.61%
May-1.80%
Jun+4.55%
Jul+4.25%
Aug+7.97%
Sep-1.57%
Oct-2.04%
Nov+5.61%
Dec-2.39%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Singapore Telecommunications PK's (SGAPY) latest close?

32.68 on 2026-10-30, from the Closelook data lake's daily price record.

What is SGAPY's 52-week high and low?

41.20 high and 30.58 low over the trailing 52 weeks, as of 2026-10-30.

What is Singapore Telecommunications PK's strongest and weakest month historically?

Historically, SGAPY's strongest calendar month has been Aug (average +7.97%) and its weakest Dec (average -2.39%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SGAPY?

Downtrend stack: Trades -3.3% vs the 50-day and -8.5% vs the 200-day average, 20.7% below the 52-week high and +6.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SGAPY above its 50-day and 200-day moving averages?

Singapore Telecommunications PK trades 3.3% below its 50-day and 8.5% below its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.