SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.280
+0.010 / +0.31%

Share Price as of: 2020-01-22 17:16

Market / ISIN Code: SGX Mainboard / SG1T75931496

GICS^® Sector / Industry Group / Industry: Communication Services / Telecommunication Services / Diversified Telecommunication Services

SINGTEL Z74.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-01-22		3.300	3.310	3.280	3.280	0.010	0.3	18,757,300	61,739,248	651,300	-
2020-01-21		3.280	3.290	3.250	3.270	-0.030	-0.9	20,921,700	68,364,257	159,800	-
2020-01-20		3.300	3.300	3.270	3.300	-	-	18,983,300	62,373,025	341,300	-
2020-01-17		3.320	3.320	3.270	3.300	-0.030	-0.9	22,740,490	74,886,207	1,540,800	-
2020-01-16		3.270	3.340	3.270	3.330	0.070	2.1	44,706,195	147,766,305	528,300	-
2020-01-15		3.240	3.270	3.230	3.260	0.010	0.3	30,811,400	100,271,402	855,100	-
2020-01-14		3.270	3.280	3.230	3.250	-0.020	-0.6	49,270,192	159,675,220	4,604,100	-
2020-01-13		3.310	3.340	3.260	3.270	-0.050	-1.5	25,022,800	82,423,549	930,400	-
2020-01-10		3.340	3.350	3.290	3.320	-0.040	-1.2	25,474,400	84,288,961	1,144,000	-
2020-01-09		3.400	3.400	3.340	3.360	-0.030	-0.9	22,226,500	74,743,649	3,224,200	-
2020-01-08		3.300	3.390	3.300	3.390	0.030	0.9	28,451,400	95,109,094	4,088,400	-
2020-01-07		3.350	3.360	3.300	3.360	0.010	0.3	25,232,800	84,130,509	1,248,900	-
2020-01-06		3.360	3.370	3.340	3.350	-0.020	-0.6	13,793,100	46,218,493	1,010,400	-
2020-01-03		3.410	3.410	3.340	3.370	-0.030	-0.9	15,917,300	53,544,927	4,085,500	-
2020-01-02		3.390	3.400	3.360	3.400	0.030	0.9	10,742,600	36,319,489	1,992,380	-
2019-12-31		3.350	3.390	3.340	3.370	-0.010	-0.3	12,847,700	43,261,569	1,615,400	-
2019-12-30		3.360	3.400	3.350	3.380	0.010	0.3	9,796,400	33,106,774	1,482,900	-
2019-12-27		3.380	3.380	3.360	3.370	-	-	5,508,600	18,572,725	1,761,000	-
2019-12-26		3.370	3.380	3.340	3.370	-	-	4,317,200	14,491,276	712,000	-
2019-12-24		3.370	3.370	3.350	3.370	0.030	0.9	5,035,700	16,941,693	915,300	-
2019-12-23		3.320	3.360	3.310	3.340	0.010	0.3	13,084,900	43,664,562	3,508,900	-
2019-12-20		3.300	3.330	3.270	3.330	0.050	1.5	24,145,000	79,994,416	4,484,000	-
2019-12-19	XD	3.290	3.300	3.240	3.280	-0.030	-0.9	19,979,200	65,382,779	4,676,800	-
2019-12-18	XD	3.310	3.330	3.300	3.310	-0.070	-2.1	21,383,200	70,839,954	2,215,900	-
2019-12-17	CD	3.370	3.410	3.370	3.380	0.010	0.3	22,103,300	74,841,796	3,411,900	-
2019-12-16	CD	3.380	3.380	3.360	3.370	-0.020	-0.6	8,936,100	30,122,519	1,404,400	-
2019-12-13	CD	3.390	3.400	3.360	3.390	-	-	18,083,000	61,141,096	4,775,200	-
2019-12-12	CD	3.360	3.390	3.350	3.390	0.030	0.9	17,577,300	59,362,846	1,950,300	-
2019-12-11	CD	3.350	3.370	3.340	3.360	0.010	0.3	28,696,800	96,280,759	3,079,200	-
2019-12-10	CD	3.420	3.420	3.340	3.350	-0.080	-2.3	45,166,600	152,376,166	3,612,300	-
2019-12-09	CD	3.430	3.450	3.420	3.430	-	-	22,384,600	76,800,350	3,202,700	-
2019-12-06	CD	3.420	3.430	3.390	3.430	0.020	0.6	20,854,200	71,119,393	4,218,500	-
2019-12-05	CD	3.400	3.420	3.390	3.410	0.010	0.3	7,864,300	26,789,869	1,407,400	-
2019-12-04	CD	3.400	3.430	3.380	3.400	-0.020	-0.6	45,716,230	155,840,181	24,764,200	-
2019-12-03	CD	3.460	3.460	3.390	3.420	-0.040	-1.2	41,887,700	143,415,355	9,223,000	-
2019-12-02	CD	3.400	3.480	3.400	3.460	0.080	2.4	52,744,900	181,608,716	7,866,700	-
2019-11-29	CD	3.360	3.380	3.350	3.380	0.040	1.2	40,458,300	136,100,056	5,023,500	-
2019-11-28	CD	3.330	3.350	3.320	3.340	0.030	0.9	15,612,500	52,010,850	1,747,500	-
2019-11-27	CD	3.290	3.340	3.290	3.310	0.030	0.9	33,453,358	110,726,703	3,795,200	-
2019-11-26	CD	3.310	3.320	3.250	3.280	-0.040	-1.2	47,760,958	156,437,496	8,711,400	-
2019-11-25	CD	3.330	3.340	3.310	3.320	-0.010	-0.3	13,949,000	46,385,703	3,923,500	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Communication Services sector stocks @ Market > Share Price Performance > Communication Services Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price