Singapore Telecommunications Limited ( SGAPY) - Price History
Monthly price history for SGAPY (Singapore Telecommunications Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $32.75 | $32.75 |
| May 2026 | $33.95 | $33.95 |
| April 2026 | $36.16 | $36.16 |
| March 2026 | $38.69 | $38.69 |
| February 2026 | $39.80 | $39.80 |
| January 2026 | $36.22 | $36.22 |
| December 2025 | $35.41 | $35.41 |
| November 2025 | $36.70 | $36.70 |
| October 2025 | $32.09 | $32.66 |
| September 2025 | $31.48 | $32.04 |
| August 2025 | $33.01 | $33.59 |
| July 2025 | $28.63 | $29.91 |
| June 2025 | $28.71 | $29.99 |
| May 2025 | $28.28 | $29.54 |
| April 2025 | $27.71 | $28.95 |
| March 2025 | $24.43 | $25.52 |
| February 2025 | $24.13 | $25.21 |
| January 2025 | $23.52 | $24.57 |
| December 2024 | $21.61 | $22.58 |
| November 2024 | $22.13 | $23.12 |
| October 2024 | $21.98 | $23.66 |
| September 2024 | $23.48 | $25.27 |
| August 2024 | $22.31 | $24.01 |
| July 2024 | $20.83 | $23.03 |
| June 2024 | $18.36 | $20.29 |
| May 2024 | $16.60 | $18.35 |
| April 2024 | $15.79 | $17.45 |
| March 2024 | $16.96 | $18.75 |
| February 2024 | $15.81 | $17.48 |
| January 2024 | $16.24 | $17.96 |
| December 2023 | $16.94 | $18.72 |
| November 2023 | $15.66 | $17.31 |
| October 2023 | $15.37 | $17.37 |
| September 2023 | $15.69 | $17.73 |
| August 2023 | $15.60 | $17.62 |
| July 2023 | $17.21 | $20.03 |
| June 2023 | $15.87 | $18.47 |
| May 2023 | $15.79 | $18.38 |
| April 2023 | $16.42 | $19.11 |
| March 2023 | $15.90 | $18.50 |
| February 2023 | $15.13 | $17.61 |
| January 2023 | $16.41 | $19.10 |
| December 2022 | $16.46 | $19.16 |
| November 2022 | $17.06 | $19.85 |
| October 2022 | $14.80 | $17.67 |
| September 2022 | $15.53 | $18.54 |
| August 2022 | $15.73 | $18.78 |
| July 2022 | $15.52 | $18.87 |
| June 2022 | $14.95 | $18.18 |
| May 2022 | $15.53 | $18.89 |
| April 2022 | $16.49 | $20.06 |
| March 2022 | $16.04 | $19.51 |
| February 2022 | $15.26 | $18.56 |
| January 2022 | $14.78 | $17.97 |
| December 2021 | $14.15 | $17.21 |
| November 2021 | $13.89 | $17.21 |
| October 2021 | $14.96 | $18.54 |
| September 2021 | $14.62 | $18.12 |
| August 2021 | $13.92 | $17.25 |
| July 2021 | $13.38 | $16.76 |
| June 2021 | $13.60 | $17.04 |
| May 2021 | $14.60 | $18.29 |
| April 2021 | $15 | $18.79 |
| March 2021 | $14.49 | $18.16 |
| February 2021 | $14.10 | $17.67 |
| January 2021 | $14.19 | $17.78 |
| December 2020 | $13.95 | $17.48 |
| November 2020 | $14.24 | $17.84 |
| October 2020 | $11.62 | $14.87 |
| September 2020 | $12.14 | $15.53 |
| August 2020 | $13.23 | $16.92 |
| July 2020 | $13.84 | $18.08 |
| June 2020 | $13.50 | $17.63 |
| May 2020 | $13.48 | $17.62 |
| April 2020 | $15.39 | $20.10 |
| March 2020 | $13.65 | $17.84 |
| February 2020 | $16.45 | $21.50 |
| January 2020 | $18.50 | $24.18 |
| December 2019 | $19.18 | $25.06 |
| November 2019 | $18.54 | $24.72 |
| October 2019 | $18.19 | $24.25 |
| September 2019 | $16.81 | $22.42 |
| August 2019 | $17.14 | $22.85 |
| July 2019 | $18.25 | $24.33 |
| June 2019 | $18.81 | $25.87 |
| May 2019 | $16.90 | $23.25 |
| April 2019 | $16.93 | $23.29 |
| March 2019 | $16.21 | $22.30 |
| February 2019 | $16.25 | $22.35 |
| January 2019 | $16.33 | $22.46 |
| December 2018 | $15.63 | $21.50 |
| November 2018 | $15.96 | $22.45 |
| October 2018 | $16.22 | $22.82 |
| September 2018 | $16.85 | $23.71 |
| August 2018 | $16.76 | $23.58 |
| July 2018 | $16.76 | $23.58 |
| June 2018 | $15.53 | $22.59 |
| May 2018 | $16.86 | $24.52 |
| April 2018 | $18.28 | $26.58 |
| March 2018 | $17.67 | $25.70 |
| February 2018 | $17.56 | $25.55 |
| January 2018 | $18.59 | $27.04 |
| December 2017 | $18.36 | $26.71 |
| November 2017 | $18.69 | $27.69 |
| October 2017 | $18.58 | $27.52 |
| September 2017 | $18.29 | $27.10 |
| August 2017 | $18.39 | $27.25 |
| July 2017 | $19.74 | $29.25 |
| June 2017 | $18.57 | $28.25 |
| May 2017 | $17.86 | $27.18 |
| April 2017 | $17.58 | $26.76 |
| March 2017 | $18.44 | $28.05 |
| February 2017 | $18.52 | $28.17 |
| January 2017 | $18.05 | $27.47 |
| December 2016 | $16.60 | $25.26 |
| November 2016 | $17.02 | $26.39 |
| October 2016 | $17.98 | $27.88 |
| September 2016 | $18.78 | $29.12 |
| August 2016 | $19.03 | $29.50 |
| July 2016 | $19.56 | $31.12 |
| June 2016 | $19.29 | $30.69 |
| May 2016 | $17.67 | $28.11 |
| April 2016 | $18.05 | $28.72 |
| March 2016 | $17.83 | $28.37 |
| February 2016 | $16.67 | $26.52 |
| January 2016 | $15.50 | $24.66 |
| December 2015 | $16.26 | $25.87 |
| November 2015 | $16.78 | $27.18 |
| October 2015 | $17.54 | $28.42 |
| September 2015 | $15.63 | $25.32 |
| August 2015 | $16.37 | $26.52 |
| July 2015 | $18.45 | $29.89 |
| June 2015 | $18.81 | $31.27 |
| May 2015 | $18.42 | $30.62 |
| April 2015 | $20.12 | $33.44 |
| March 2015 | $19.21 | $31.93 |
| February 2015 | $18.66 | $31.03 |
| January 2015 | $18.14 | $30.15 |
| December 2014 | $17.70 | $29.43 |
| November 2014 | $17.68 | $29.92 |
| October 2014 | $17.38 | $29.40 |
| September 2014 | $17.61 | $29.80 |
| August 2014 | $18.42 | $31.17 |
| July 2014 | $18.78 | $32.62 |
| June 2014 | $17.79 | $30.88 |
| May 2014 | $17.92 | $31.11 |
| April 2014 | $17.57 | $30.51 |
| March 2014 | $16.72 | $29.02 |
| February 2014 | $16.37 | $28.42 |
| January 2014 | $15.91 | $27.62 |
| December 2013 | $16.70 | $28.99 |
| November 2013 | $16.77 | $29.68 |
| October 2013 | $17.22 | $30.48 |
| September 2013 | $16.80 | $29.73 |
| August 2013 | $15.54 | $27.49 |
| July 2013 | $16.99 | $30.85 |
| June 2013 | $16.37 | $29.72 |
| May 2013 | $16.33 | $29.65 |
| April 2013 | $17.58 | $31.91 |
| March 2013 | $15.94 | $28.94 |
| February 2013 | $15.31 | $27.79 |
| January 2013 | $15.58 | $28.28 |
| December 2012 | $14.88 | $27.02 |
| November 2012 | $14.64 | $27.12 |
| October 2012 | $14.24 | $26.39 |
| September 2012 | $14.08 | $26.09 |
| August 2012 | $14.67 | $27.18 |
| July 2012 | $15.13 | $28.77 |
| June 2012 | $13.30 | $25.31 |
| May 2012 | $12.65 | $24.05 |
| April 2012 | $13.26 | $25.22 |
| March 2012 | $13.17 | $25.05 |
| February 2012 | $13.37 | $25.42 |
| January 2012 | $12.98 | $24.68 |
| December 2011 | $12.53 | $23.83 |
| November 2011 | $12.33 | $23.96 |
| October 2011 | $13.11 | $25.48 |
| September 2011 | $12.55 | $24.40 |
| August 2011 | $13.31 | $25.87 |
| July 2011 | $13.54 | $27.91 |
| June 2011 | $12.48 | $25.74 |
| May 2011 | $12.61 | $26 |
| April 2011 | $12.38 | $25.53 |
| March 2011 | $11.62 | $23.96 |
| February 2011 | $11.34 | $23.37 |
| January 2011 | $11.75 | $24.22 |
| December 2010 | $11.56 | $23.83 |
| November 2010 | $11.12 | $23.44 |
| October 2010 | $11.32 | $23.88 |
| September 2010 | $11.32 | $23.87 |
| August 2010 | $10.78 | $22.74 |
| July 2010 | $10.61 | $22.95 |
| June 2010 | $10.07 | $21.78 |
| May 2010 | $9.46 | $20.46 |
| April 2010 | $10.29 | $22.26 |
| March 2010 | $10.48 | $22.67 |
| February 2010 | $10.03 | $21.70 |
| January 2010 | $9.91 | $21.44 |
| December 2009 | $10.24 | $22.15 |
| November 2009 | $9.58 | $21.15 |
| October 2009 | $9.52 | $21.02 |
| September 2009 | $10.45 | $23.06 |
| August 2009 | $9.87 | $21.79 |
| July 2009 | $10.78 | $24.27 |
| June 2009 | $9.20 | $20.73 |
| May 2009 | $9.25 | $20.83 |
| April 2009 | $7.70 | $17.33 |
| March 2009 | $7.39 | $16.64 |
| February 2009 | $7.07 | $15.91 |
| January 2009 | $7.82 | $17.61 |
| December 2008 | $7.86 | $17.70 |
| November 2008 | $7.35 | $16.90 |
| October 2008 | $7.12 | $16.38 |
| September 2008 | $9.88 | $22.73 |
| August 2008 | $10.85 | $24.96 |
| July 2008 | $11.15 | $26.16 |
| June 2008 | $11.36 | $26.64 |
| May 2008 | $11.91 | $27.94 |
| April 2008 | $12.12 | $28.43 |
| March 2008 | $12.09 | $28.37 |
| February 2008 | $11.77 | $27.61 |
| January 2008 | $10.98 | $25.75 |
| December 2007 | $11.84 | $27.79 |
| November 2007 | $11.27 | $26.82 |
| October 2007 | $11.83 | $28.16 |
| September 2007 | $11.38 | $27.08 |
| August 2007 | $10.04 | $23.89 |
| July 2007 | $9.21 | $23.06 |
| June 2007 | $8.88 | $22.23 |
| May 2007 | $9.25 | $23.15 |
| April 2007 | $8.73 | $21.85 |
| March 2007 | $8.63 | $21.60 |
| February 2007 | $8.36 | $20.92 |
| January 2007 | $9.10 | $22.78 |
| December 2006 | $8.54 | $21.38 |
| November 2006 | $7.36 | $18.69 |
| October 2006 | $6.70 | $17.02 |
| September 2006 | $6.06 | $15.38 |
| August 2006 | $6.24 | $15.83 |
| July 2006 | $6.47 | $16.43 |
| June 2006 | $6.33 | $16.06 |
| May 2006 | $6.32 | $16.06 |
| April 2006 | $6.82 | $17.32 |
| March 2006 | $6.45 | $16.38 |
| February 2006 | $6.34 | $16.10 |
| January 2006 | $6.16 | $15.65 |
| December 2005 | $6.18 | $15.70 |
| November 2005 | $5.85 | $14.84 |
| October 2005 | $5.41 | $13.74 |
| September 2005 | $5.71 | $14.50 |
| June 2005 | $6.19 | $15.72 |
| May 2005 | $6.16 | $15.64 |
| April 2005 | $6.17 | $15.66 |
| March 2005 | $6.16 | $15.64 |
| February 2005 | $6.35 | $16.13 |
| January 2005 | $6.14 | $15.58 |
| December 2004 | $5.74 | $14.58 |
| November 2004 | $5.70 | $14.48 |
| October 2004 | $5.72 | $14.53 |
| September 2004 | $5.47 | $13.90 |
| August 2004 | $5.67 | $13.36 |
| July 2004 | $5.64 | $13.30 |
SGAPY
Price: $32.75
52 week price:
Dividend Yield: 4.17%
5-year range yield:
Forward Dividend Yield: 4.79%
Payout Ratio: 316.18%
Payout Ratio Range:
Dividend Per Share: 1.61 USD
Earnings Per Share: 2.63 USD
P/E Ratio: 13.56
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Country: Singapore
Volume: 58000
Ebitda: 3.8 billionMarket Capitalization: 55.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 7.36%
DGR5: 30.00%
DGR10: 30.00%