SGX Listed Stock

SINGTEL (SGX:Z74)


SINGTEL (SGX:Z74) @ SGinvestors.io
SGD 2.570
-0.040 / -1.53%
Share Price as of: 2022-10-05 14:38
Market / ISIN Code: SGX Mainboard / SG1T75931496
Sector / Industry Group / Industry: Communication Services / Telecommunication Services / Diversified Telecommunication Services


SingTel Share Price HistorySINGTEL Share Price History SGX Listed SingTel (SGX:Z74) Share Price History Z74.SI Share Price History




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
2022-10-04 2.6302.640 2.590 2.610 0.010 0.4 27,893,600 72,736,373 7,728,200 -
2022-10-03 2.6402.650 2.600 2.600 -0.060 -2.3 43,454,200 114,122,937 9,490,600 -
2022-09-30 2.6402.680 2.640 2.660 -0.010 -0.4 43,056,000 114,553,721 15,699,600 -
2022-09-29 2.6402.710 2.630 2.670 0.050 1.9 73,549,600 196,949,716 19,405,000 -
2022-09-28 2.6302.640 2.600 2.620 -0.010 -0.4 34,082,000 89,288,325 8,216,800 -
2022-09-27 2.6402.650 2.620 2.630 -0.010 -0.4 23,109,000 60,897,549 5,343,800 -
2022-09-26 2.6402.660 2.620 2.640 -0.010 -0.4 42,917,900 113,409,519 7,667,700 -
2022-09-23 2.6802.680 2.650 2.650 -0.030 -1.1 30,878,300 82,202,770 9,145,900 -
2022-09-22 2.6602.700 2.650 2.680 0.010 0.4 29,793,200 79,726,323 7,936,300 -
2022-09-21 2.6802.700 2.670 2.670 -0.020 -0.7 27,099,200 72,672,439 5,007,100 -
2022-09-20 2.6902.700 2.670 2.690 - - 18,986,300 51,044,356 4,172,000 -
2022-09-19 2.7102.710 2.680 2.690 -0.010 -0.4 18,100,700 48,817,684 - -
2022-09-16 2.6902.720 2.670 2.700 - - 34,795,500 93,927,976 6,935,100 -
2022-09-15 2.7102.720 2.700 2.700 - - 20,601,900 55,835,083 7,685,800 -
2022-09-14 2.6702.730 2.660 2.700 -0.030 -1.1 26,375,700 71,251,628 5,894,800 -
2022-09-13 2.7202.750 2.720 2.730 0.010 0.4 16,221,300 44,349,188 5,434,600 -
2022-09-12 2.7302.740 2.710 2.720 - - 13,286,100 36,180,709 5,358,600 -
2022-09-09 2.7202.730 2.710 2.720 0.020 0.7 19,929,090 54,198,831 4,843,849 -
2022-09-08 2.7002.740 2.690 2.700 0.010 0.4 28,869,000 78,388,433 8,089,100 -
2022-09-07 2.6602.710 2.650 2.690 0.020 0.7 38,818,400 104,230,575 9,456,200 -
2022-09-06 2.6402.700 2.630 2.670 0.040 1.5 31,082,100 82,841,152 8,804,100 -
2022-09-05 2.6202.650 2.610 2.630 0.030 1.2 21,715,300 57,080,723 5,148,200 -
2022-09-02 2.6302.630 2.600 2.600 -0.030 -1.1 23,479,300 61,289,779 7,133,000 -
2022-09-01 2.6202.640 2.600 2.630 0.010 0.4 18,299,600 47,971,334 5,980,500 -
2022-08-31 2.6502.660 2.620 2.620 -0.050 -1.9 34,753,400 91,276,653 12,852,200 -
2022-08-30 2.6502.680 2.640 2.670 0.030 1.1 22,123,400 59,066,612 5,400,800 -
2022-08-29 2.6302.660 2.620 2.640 -0.010 -0.4 17,869,100 47,123,598 6,836,300 1,180,000
2022-08-26 2.6702.690 2.650 2.650 -0.020 -0.7 17,964,400 47,844,918 3,508,100 1,180,000
2022-08-25 2.6702.680 2.650 2.670 0.050 1.9 22,169,800 59,198,977 6,107,600 1,302,791
2022-08-24 2.6302.650 2.600 2.620 -0.010 -0.4 19,812,900 51,964,316 5,007,300 -
2022-08-23 2.6602.680 2.620 2.630 -0.030 -1.1 26,967,600 71,138,958 9,399,300 -
2022-08-22 2.6602.670 2.640 2.660 - - 17,225,200 45,794,726 6,289,500 -
2022-08-19 2.6902.700 2.660 2.660 -0.040 -1.5 10,286,500 27,511,090 2,731,100 -
2022-08-18 2.6802.700 2.670 2.700 0.010 0.4 17,387,700 46,832,841 4,930,300 -
2022-08-17 2.7102.720 2.680 2.690 -0.020 -0.7 25,994,100 70,195,469 9,510,687 -
2022-08-16 2.6502.720 2.650 2.710 0.060 2.3 49,048,200 131,817,625 10,126,000 -
2022-08-15 2.6202.660 2.610 2.650 0.030 1.1 24,379,100 64,524,438 6,085,700 -
2022-08-12 2.6202.650 2.620 2.620 - - 16,300,700 42,879,358 4,050,201 -
2022-08-11 2.6602.660 2.620 2.620 -0.030 -1.1 14,475,600 38,046,084 3,875,300 -
2022-08-10 2.6102.660 2.610 2.650 0.030 1.1 29,331,000 77,591,118 5,410,600 -
2022-08-08 2.6302.640 2.610 2.620 -0.010 -0.4 15,750,500 41,306,070 2,190,900 -
2022-08-05 2.5802.650 2.570 2.630 0.060 2.3 28,872,500 75,618,312 6,201,700 -

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





Share PricePrice ChartHistorical PriceMarket Data
SingTel Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement