SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.430
+0.020 / +0.83%

Share Price as of: 2021-04-14 10:18

Market / ISIN Code: SGX Mainboard / SG1T75931496

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
2021-04-13	2.420	2.430	2.400	2.410	-0.020	-0.8	20,000,100	48,241,141	2,138,000	-
2021-04-12	2.430	2.440	2.400	2.430	-	-	32,524,200	78,566,769	3,561,600	-
2021-04-09	2.440	2.450	2.430	2.430	-0.010	-0.4	20,634,200	50,263,392	2,573,200	-
2021-04-08	2.450	2.470	2.430	2.440	-0.020	-0.8	30,850,300	75,441,923	3,837,200	-
2021-04-07	2.490	2.490	2.450	2.460	-0.020	-0.8	25,861,600	63,844,392	3,745,600	-
2021-04-06	2.480	2.490	2.460	2.480	-	-	24,821,600	61,367,050	4,174,600	-
2021-04-05	2.460	2.480	2.460	2.480	0.040	1.6	15,515,900	38,313,440	2,115,300	-
2021-04-01	2.450	2.450	2.420	2.440	-	-	15,657,800	38,166,959	677,400	-
2021-03-31	2.470	2.470	2.430	2.440	-0.020	-0.8	35,680,234	87,347,610	4,339,900	-
2021-03-30	2.480	2.490	2.450	2.460	0.010	0.4	30,146,100	74,267,306	4,277,200	-
2021-03-29	2.460	2.470	2.440	2.450	0.010	0.4	25,459,400	62,549,970	2,654,800	-
2021-03-26	2.380	2.450	2.380	2.440	0.070	3.0	58,455,100	142,196,935	2,448,100	-
2021-03-25	2.380	2.400	2.370	2.370	-	-	27,282,200	64,987,845	2,024,900	-
2021-03-24	2.360	2.380	2.350	2.370	0.010	0.4	14,714,500	34,848,454	1,515,400	-
2021-03-23	2.370	2.380	2.350	2.360	-	-	23,069,600	54,501,113	3,758,516	-
2021-03-22	2.380	2.390	2.360	2.360	-0.030	-1.3	24,224,100	57,397,197	6,225,700	-
2021-03-19	2.400	2.400	2.380	2.390	-0.010	-0.4	35,911,600	85,785,173	3,374,600	-
2021-03-18	2.390	2.400	2.380	2.400	0.020	0.8	31,810,900	76,067,621	2,326,200	-
2021-03-17	2.380	2.390	2.370	2.380	0.010	0.4	13,331,700	31,701,355	2,134,800	-
2021-03-16	2.390	2.400	2.370	2.370	-0.010	-0.4	18,439,900	43,891,139	1,656,300	-
2021-03-15	2.380	2.410	2.380	2.380	0.010	0.4	23,508,400	56,285,566	584,800	-
2021-03-12	2.360	2.380	2.350	2.370	0.010	0.4	16,922,900	40,012,222	3,594,200	-
2021-03-11	2.380	2.380	2.350	2.360	-0.020	-0.8	30,763,400	72,647,500	3,216,600	-
2021-03-10	2.370	2.390	2.360	2.380	0.010	0.4	27,761,650	65,936,097	3,956,000	-
2021-03-09	2.350	2.370	2.350	2.370	0.030	1.3	26,320,800	62,146,123	2,778,100	-
2021-03-08	2.360	2.370	2.340	2.340	-0.010	-0.4	28,681,800	67,555,165	4,219,100	-
2021-03-05	2.340	2.350	2.330	2.350	-	-	20,601,800	48,315,152	2,419,700	-
2021-03-04	2.330	2.360	2.330	2.350	0.010	0.4	17,658,200	41,372,671	2,703,300	-
2021-03-03	2.340	2.360	2.330	2.340	0.010	0.4	23,224,700	54,413,649	2,273,655	-
2021-03-02	2.350	2.360	2.330	2.330	-0.010	-0.4	24,100,900	56,378,994	4,576,500	-
2021-03-01	2.340	2.360	2.330	2.340	-0.010	-0.4	26,245,400	61,546,571	6,155,600	-
2021-02-26	2.340	2.360	2.330	2.350	-0.030	-1.3	46,227,700	108,334,839	6,166,400	-
2021-02-25	2.390	2.400	2.370	2.380	-	-	36,072,100	85,928,823	9,114,400	-
2021-02-24	2.370	2.390	2.360	2.380	0.020	0.8	26,444,700	62,836,790	3,841,200	-
2021-02-23	2.340	2.380	2.340	2.360	0.010	0.4	29,077,200	68,687,489	4,698,600	-
2021-02-22	2.340	2.370	2.330	2.350	-	-	27,925,550	65,687,762	4,269,200	-
2021-02-19	2.350	2.360	2.340	2.350	-0.010	-0.4	19,532,200	45,863,426	2,835,500	-
2021-02-18	2.390	2.400	2.330	2.360	-0.040	-1.7	41,818,500	98,627,545	4,497,300	-
2021-02-17	2.400	2.420	2.400	2.400	-0.020	-0.8	10,544,600	25,356,564	1,474,400	-
2021-02-16	2.420	2.430	2.410	2.420	0.020	0.8	17,848,300	43,174,922	1,554,400	672,151
2021-02-15	2.390	2.420	2.380	2.400	0.020	0.8	17,170,500	41,273,523	1,642,400	-

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

FTSE ST Indices & STI Constituents Share Price

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