SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.530
+0.020 / +0.80%

Share Price as of: 2020-07-03 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
2020-07-03	CD	2.500	2.530	2.500	2.530	0.020	0.8	13,799,400	34,708,070	2,896,300	-
2020-07-02	CD	2.460	2.510	2.450	2.510	0.040	1.6	23,481,800	58,402,294	1,049,600	-
2020-07-01	CD	2.480	2.490	2.460	2.470	0.010	0.4	11,823,300	29,228,601	861,200	-
2020-06-30	CD	2.450	2.490	2.450	2.460	0.010	0.4	35,179,700	86,614,817	2,094,700	-
2020-06-29	CD	2.470	2.490	2.450	2.450	-0.040	-1.6	16,817,000	41,403,444	-	-
2020-06-26	CD	2.480	2.500	2.470	2.490	0.010	0.4	26,651,800	66,252,834	2,478,300	-
2020-06-25	CD	2.500	2.530	2.480	2.480	-0.050	-2.0	33,848,700	84,419,349	2,286,400	-
2020-06-24	CD	2.520	2.550	2.480	2.530	0.010	0.4	34,030,200	85,720,301	4,474,300	-
2020-06-23	CD	2.510	2.520	2.500	2.520	0.020	0.8	28,606,100	71,857,784	5,366,800	-
2020-06-22	CD	2.520	2.530	2.500	2.500	-0.020	-0.8	27,428,500	68,883,739	3,993,800	-
2020-06-19	CD	2.550	2.570	2.510	2.520	-0.050	-1.9	76,096,500	192,236,212	4,219,500	-
2020-06-18	CD	2.560	2.580	2.550	2.570	-0.010	-0.4	24,724,800	63,384,946	3,658,900	-
2020-06-17	CD	2.550	2.580	2.530	2.580	0.010	0.4	35,390,700	90,600,582	2,830,100	-
2020-06-16	CD	2.560	2.600	2.550	2.570	0.050	2.0	32,671,900	84,152,338	5,533,900	-
2020-06-15	CD	2.540	2.570	2.520	2.520	-0.030	-1.2	38,036,600	96,378,227	5,257,300	-
2020-06-12	CD	2.520	2.570	2.510	2.550	-0.020	-0.8	44,365,600	112,846,430	2,996,600	-
2020-06-11	CD	2.650	2.660	2.560	2.570	-0.080	-3.0	55,825,800	145,322,040	3,768,800	-
2020-06-10	CD	2.670	2.680	2.650	2.650	-0.020	-0.7	33,432,800	88,976,648	3,666,200	-
2020-06-09	CD	2.650	2.690	2.640	2.670	0.030	1.1	45,318,900	120,875,279	6,084,400	-
2020-06-08	CD	2.650	2.670	2.630	2.640	0.010	0.4	29,135,100	77,205,991	6,365,900	-
2020-06-05	CD	2.650	2.660	2.610	2.630	0.050	1.9	36,545,000	96,267,399	8,270,300	-
2020-06-04	CD	2.600	2.660	2.580	2.580	0.010	0.4	51,156,700	133,447,284	6,270,768	-
2020-06-03	CD	2.540	2.580	2.530	2.570	0.030	1.2	70,518,801	180,248,005	4,009,900	-
2020-06-02	CD	2.520	2.540	2.510	2.540	0.020	0.8	31,405,500	79,404,323	2,744,700	-
2020-06-01	CD	2.490	2.550	2.480	2.520	0.030	1.2	39,848,400	100,881,354	5,247,200	-
2020-05-29	CD	2.470	2.500	2.460	2.490	-0.020	-0.8	71,375,200	177,393,181	5,567,500	-
2020-05-28	CD	2.570	2.570	2.500	2.510	-0.110	-4.2	84,714,300	214,229,375	17,554,300	463,886
2020-05-27		2.640	2.660	2.620	2.620	-0.040	-1.5	34,683,200	91,160,328	4,786,630	-
2020-05-26		2.670	2.680	2.650	2.660	0.020	0.8	23,086,100	61,496,409	2,744,800	-
2020-05-22		2.660	2.670	2.630	2.640	-0.040	-1.5	36,149,600	95,611,473	3,609,869	-
2020-05-21		2.690	2.710	2.660	2.680	0.010	0.4	29,501,400	79,195,349	1,358,100	-
2020-05-20		2.710	2.730	2.670	2.670	-0.030	-1.1	23,798,400	63,957,976	870,400	-
2020-05-19		2.710	2.740	2.700	2.700	0.030	1.1	30,595,800	83,105,340	4,348,845	-
2020-05-18		2.660	2.680	2.660	2.670	0.010	0.4	15,408,900	41,147,117	425,600	-
2020-05-15		2.690	2.700	2.650	2.660	-	-	19,992,200	53,483,319	1,091,500	-
2020-05-14		2.700	2.700	2.660	2.660	-0.040	-1.5	26,497,700	70,838,473	2,016,200	-
2020-05-13		2.730	2.730	2.700	2.700	-0.040	-1.5	24,164,200	65,583,925	1,739,990	-
2020-05-12		2.730	2.750	2.720	2.740	-0.010	-0.4	15,255,000	41,718,736	323,500	-
2020-05-11		2.720	2.750	2.720	2.750	0.030	1.1	36,480,500	99,839,906	1,275,860	-
2020-05-08		2.730	2.750	2.710	2.720	-0.030	-1.1	29,167,200	79,409,276	3,057,200	-
2020-05-06		2.730	2.780	2.720	2.750	0.020	0.7	29,072,900	80,231,593	2,154,300	-

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