SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.240
+0.050 / +1.57%

Share Price as of: 2019-08-22 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
2019-08-22		3.190	3.260	3.190	3.240	0.050	1.6	25,018,500	80,985,558	3,660,600	-
2019-08-21		3.200	3.220	3.190	3.190	-0.030	-0.9	14,576,800	46,692,734	747,000	-
2019-08-20		3.190	3.240	3.180	3.220	0.030	0.9	14,133,600	45,462,538	1,199,300	-
2019-08-19		3.200	3.210	3.180	3.190	-0.020	-0.6	9,990,500	31,908,014	387,500	-
2019-08-16		3.240	3.250	3.190	3.210	-0.020	-0.6	20,677,700	66,579,239	1,291,800	-
2019-08-15		3.140	3.250	3.130	3.230	0.070	2.2	43,225,200	138,607,743	6,359,200	-
2019-08-14		3.200	3.200	3.120	3.160	-0.020	-0.6	40,063,700	126,815,519	4,593,000	-
2019-08-13		3.260	3.260	3.170	3.180	-0.080	-2.5	37,500,400	120,477,489	3,401,400	-
2019-08-08		3.250	3.270	3.230	3.260	-0.030	-0.9	18,908,700	61,498,627	955,400	-
2019-08-07		3.290	3.310	3.250	3.290	-0.020	-0.6	24,646,100	80,883,271	2,825,700	-
2019-08-06		3.270	3.320	3.260	3.310	0.010	0.3	31,284,800	102,889,229	1,683,600	-
2019-08-05		3.340	3.350	3.300	3.300	-0.050	-1.5	13,085,300	43,375,515	1,097,100	-
2019-08-02		3.340	3.350	3.330	3.350	-0.010	-0.3	23,734,400	79,320,666	422,600	-
2019-08-01		3.320	3.360	3.310	3.360	0.030	0.9	20,350,753	68,038,939	3,430,600	-
2019-07-31		3.360	3.370	3.310	3.330	-0.040	-1.2	41,616,100	139,163,674	1,720,500	-
2019-07-30		3.280	3.400	3.280	3.370	0.070	2.1	47,268,850	158,659,446	5,267,900	-
2019-07-29	XD	3.300	3.310	3.290	3.300	-	-	17,355,700	57,224,427	3,080,500	-
2019-07-26	XD	3.350	3.350	3.290	3.300	-0.170	-4.9	30,803,000	102,123,898	2,320,800	-
2019-07-25	CD	3.470	3.470	3.430	3.470	0.010	0.3	28,791,500	99,428,965	3,429,900	-
2019-07-24	CD	3.520	3.520	3.450	3.460	-0.060	-1.7	52,272,800	181,757,696	3,831,800	-
2019-07-23	CD	3.530	3.540	3.510	3.520	-	-	27,333,800	96,328,956	1,392,200	-
2019-07-22	CD	3.530	3.530	3.510	3.520	-0.020	-0.6	8,561,900	30,138,539	602,300	-
2019-07-19	CD	3.540	3.540	3.520	3.540	0.020	0.6	13,353,000	47,160,653	949,500	-
2019-07-18	CD	3.520	3.540	3.510	3.520	-0.020	-0.6	19,761,300	69,534,381	1,093,400	-
2019-07-17	CD	3.510	3.540	3.500	3.540	0.020	0.6	22,934,700	80,895,776	3,049,000	-
2019-07-16	CD	3.510	3.520	3.500	3.520	0.020	0.6	16,989,300	59,679,110	756,800	-
2019-07-15	CD	3.540	3.540	3.500	3.500	-0.040	-1.1	15,033,900	52,851,312	1,746,100	-
2019-07-12	CD	3.550	3.550	3.510	3.540	0.010	0.3	23,317,500	82,306,908	2,693,700	-
2019-07-11	CD	3.510	3.550	3.510	3.530	0.030	0.9	28,475,300	100,519,857	4,707,600	-
2019-07-10	CD	3.480	3.500	3.470	3.500	0.040	1.2	23,499,800	82,024,021	1,281,300	-
2019-07-09	CD	3.480	3.490	3.450	3.460	-0.020	-0.6	25,230,400	87,494,091	5,934,600	-
2019-07-08	CD	3.530	3.540	3.460	3.480	-0.080	-2.2	30,806,100	107,574,002	4,393,700	-
2019-07-05	CD	3.530	3.560	3.530	3.560	0.030	0.8	22,458,500	79,621,146	1,292,100	-
2019-07-04	CD	3.520	3.550	3.520	3.530	-	-	19,965,400	70,471,970	3,360,700	-
2019-07-03	CD	3.500	3.530	3.480	3.530	0.030	0.9	31,428,700	110,153,838	1,408,700	-
2019-07-02	CD	3.500	3.510	3.470	3.500	0.010	0.3	19,594,600	68,385,958	1,268,900	-
2019-07-01	CD	3.500	3.510	3.450	3.490	-0.010	-0.3	26,786,200	93,252,410	4,064,400	-
2019-06-28	CD	3.500	3.510	3.490	3.500	0.020	0.6	52,279,300	182,885,395	3,911,000	-
2019-06-27	CD	3.500	3.520	3.470	3.480	-0.020	-0.6	61,374,500	214,211,161	4,367,300	-
2019-06-26	CD	3.480	3.510	3.460	3.500	0.020	0.6	59,158,200	206,241,973	3,859,100	-
2019-06-25	CD	3.460	3.500	3.450	3.480	0.030	0.9	41,799,900	145,306,679	5,335,400	-
2019-06-24	CD	3.430	3.450	3.420	3.450	0.010	0.3	30,316,775	104,259,067	758,800	-

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
Prime US REIT IPO