Singapore Telecommunications PK (SGAPY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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	-1.36%	54,100
2026-08-04	33.90	34.64	33.66	34.48	+0.67%	35,500
2026-08-03	34.36	34.54	34.11	34.25	-0.97%	25,800
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
2025-10-31	32.66	32.66	32.66	32.66	-1.00%	24,301
2025-10-30	32.99	32.99	32.99	32.99	-1.04%	32,004
2025-10-29	33.33	33.33	33.33	33.33	+0.52%	24,677
2025-10-28	33.16	33.16	33.16	33.16	-0.66%	26,328
2025-10-27	33.38	33.38	33.38	33.38	+0.61%	30,089
2025-10-24	33.18	33.18	33.18	33.18	-0.03%	14,855
2025-10-23	33.19	33.19	33.19	33.19	+0.90%	53,097
2025-10-22	32.89	32.89	32.89	32.89	-0.23%	24,149
2025-10-21	32.97	32.97	32.97	32.97	+1.29%	53,733
2025-10-20	32.55	32.55	32.55	32.55	+0.19%	22,991
2025-10-17	32.49	32.49	32.49	32.49	+0.07%	67,150
2025-10-16	32.46	32.46	32.46	32.46	-0.25%	130,067
2025-10-15	32.55	32.55	32.55	32.55	+0.23%	42,398
2025-10-14	32.47	32.47	32.47	32.47	-0.51%	51,267
2025-10-13	32.64	32.64	32.64	32.64	-0.57%	36,685
2025-10-10	32.82	32.82	32.82	32.82	+0.29%	98,209
2025-10-09	32.73	32.73	32.73	32.73	+1.19%	121,426
2025-10-08	32.34	32.34	32.34	32.34	-0.46%	58,594
2025-10-07	32.49	32.49	32.49	32.49	-0.35%	25,682
2025-10-06	32.61	32.61	32.61	32.61	-1.10%	32,815
2025-10-03	32.97	32.97	32.97	32.97	+1.26%	52,708
2025-10-02	32.56	32.56	32.56	32.56	+1.22%	342,467
2025-10-01	32.16	32.16	32.16	32.16	+0.41%	482,080
2025-09-30	32.03	32.03	32.03	32.03	+0.31%	262,151
2025-09-29	31.94	31.94	31.94	31.94	-3.11%	373,433
2025-09-26	32.96	32.96	32.96	32.96	-0.15%	711,010
2025-09-25	33.01	33.01	33.01	33.01	-0.16%	78,151
2025-09-24	33.06	33.06	33.06	33.06	-0.62%	40,435
2025-09-23	33.27	33.27	33.27	33.27	-1.65%	29,321
2025-09-22	33.83	33.83	33.83	33.83	-1.49%	24,361
2025-09-19	34.34	34.34	34.34	34.34	+1.26%	43,236
2025-09-18	33.91	33.91	33.91	33.91	-0.56%	308,336
2025-09-17	34.10	34.10	34.10	34.10	+0.30%	1,059,342
2025-09-16	34.00	34.00	34.00	34.00	+1.30%	35,786
2025-09-15	33.57	33.57	33.57	33.57	-0.76%	39,165
2025-09-12	33.82	33.82	33.82	33.82	-0.31%	33,181
2025-09-11	33.93	33.93	33.93	33.93	-0.06%	22,039
2025-09-10	33.95	33.95	33.95	33.95	+1.71%	22,606
2025-09-09	33.38	33.38	33.38	33.38	-1.04%	29,750
2025-09-08	33.73	33.73	33.73	33.73	-1.35%	206,521
2025-09-05	34.19	34.19	34.19	34.19	+0.97%	364,064
2025-09-04	33.86	33.86	33.86	33.86	+0.04%	51,495
2025-09-03	33.85	33.85	33.85	33.85	-0.73%	25,194
2025-09-02	34.10	34.10	34.10	34.10	+1.51%	44,554
2025-08-29	33.59	33.59	33.59	33.59	-0.02%	33,047
2025-08-28	33.60	33.60	33.60	33.60	+0.68%	27,229
2025-08-27	33.37	33.37	33.37	33.37	-1.15%	24,363
2025-08-26	33.76	33.76	33.76	33.76	+1.91%	34,047
2025-08-25	33.13	33.13	33.13	33.13	+1.03%	27,512
2025-08-22	32.79	32.79	32.79	32.79	+2.81%	24,471
2025-08-21	31.89	31.89	31.89	31.89	-1.53%	25,367
2025-08-20	32.39	32.39	32.39	32.39	-0.95%	25,394
2025-08-19	32.70	32.70	32.70	32.70	+2.44%	34,411
2025-08-18	31.92	31.92	31.92	31.92	-0.22%	25,678
2025-08-15	31.99	31.99	31.99	31.99	+0.91%	30,305
2025-08-14	31.70	31.70	31.70	31.70	-0.07%	32,171
2025-08-13	31.73	31.73	31.73	31.73	+3.91%	25,338
2025-08-12	30.53	30.53	30.53	30.53	+0.01%	172,311
2025-08-11	30.53	30.53	30.53	30.53	-1.42%	25,695

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.94%). 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+9.94%
Sep+0.32%
Oct-2.04%
Nov+5.61%
Dec-2.39%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

33.48 on 2026-08-07, from the Closelook data lake's daily price record.

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

41.20 high and 30.53 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, SGAPY's strongest calendar month has been Aug (average +9.94%) 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 547 daily bars in the Closelook data lake.