SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.150
+0.020 / +0.64%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	3.130	3.160	3.130	3.150	0.020	0.6	12,481,100	39,254,933	487,400	-
2019-04-17	3.140	3.160	3.120	3.130	-0.010	-0.3	18,720,600	58,759,245	306,600	-
2019-04-16	3.150	3.170	3.140	3.140	-0.030	-0.9	18,359,200	57,924,476	832,800	-
2019-04-15	3.190	3.200	3.170	3.170	0.010	0.3	19,246,700	61,239,824	2,681,823	-
2019-04-12	3.170	3.180	3.140	3.160	-0.010	-0.3	11,882,900	37,512,524	2,894,720	-
2019-04-11	3.120	3.180	3.120	3.170	0.060	1.9	29,614,100	93,583,767	2,100,300	-
2019-04-10	3.070	3.130	3.070	3.110	0.010	0.3	16,582,800	51,547,570	2,382,000	-
2019-04-09	3.080	3.100	3.060	3.100	0.040	1.3	18,129,500	55,952,792	4,375,406	-
2019-04-08	3.070	3.090	3.050	3.060	-0.030	-1.0	17,766,400	54,557,410	991,400	-
2019-04-05	3.070	3.100	3.070	3.090	-	-	14,533,700	44,883,854	1,848,900	-
2019-04-04	3.080	3.090	3.060	3.090	0.010	0.3	13,810,800	42,523,899	956,207	-
2019-04-03	3.060	3.090	3.050	3.080	0.010	0.3	20,755,300	63,769,303	1,918,900	-
2019-04-02	3.070	3.070	3.040	3.070	0.020	0.7	17,795,300	54,419,840	3,650,300	-
2019-04-01	3.030	3.050	3.020	3.050	0.030	1.0	16,174,000	49,162,473	3,009,655	-
2019-03-29	3.010	3.040	3.000	3.020	0.040	1.3	21,538,000	65,018,275	2,316,500	-
2019-03-28	2.980	3.000	2.970	2.980	-	-	7,357,200	21,970,125	935,000	-
2019-03-27	2.990	3.010	2.980	2.980	-0.020	-0.7	9,207,000	27,528,281	1,237,996	-
2019-03-26	2.970	3.000	2.970	3.000	0.030	1.0	14,709,800	43,974,473	2,256,400	-
2019-03-25	2.960	2.970	2.930	2.970	-	-	16,745,700	49,480,606	1,000,491	-
2019-03-22	2.980	3.020	2.960	2.970	-	-	17,549,500	52,433,355	1,400,900	-
2019-03-21	2.990	3.000	2.960	2.970	-0.020	-0.7	15,476,400	46,060,945	1,686,750	-
2019-03-20	3.000	3.010	2.980	2.990	-0.020	-0.7	11,740,600	35,129,060	2,328,773	-
2019-03-19	3.010	3.020	3.000	3.010	-0.010	-0.3	13,917,700	41,893,914	2,516,167	-
2019-03-18	3.020	3.040	3.010	3.020	-0.010	-0.3	12,071,900	36,516,269	3,214,202	-
2019-03-15	3.000	3.030	2.990	3.030	0.040	1.3	27,113,300	81,824,139	5,777,605	-
2019-03-14	2.980	3.000	2.970	2.990	0.030	1.0	16,194,600	48,397,324	2,475,900	-
2019-03-13	2.960	2.960	2.920	2.960	0.010	0.3	18,102,000	53,294,708	2,504,096	-
2019-03-12	2.960	2.980	2.950	2.950	0.020	0.7	10,150,900	30,021,775	1,781,004	-
2019-03-11	2.930	2.950	2.930	2.930	-0.010	-0.3	9,098,400	26,700,599	1,528,300	-
2019-03-08	2.960	2.970	2.940	2.940	-0.030	-1.0	20,208,200	59,655,645	1,636,809	-
2019-03-07	2.970	2.980	2.940	2.970	-0.010	-0.3	29,080,100	86,118,746	5,489,500	-
2019-03-06	3.010	3.010	2.980	2.980	-0.010	-0.3	17,428,000	52,059,741	1,306,500	-
2019-03-05	2.990	3.010	2.980	2.990	-	-	10,501,800	31,457,381	906,459	-
2019-03-04	3.000	3.000	2.980	2.990	-	-	21,502,374	64,294,123	9,845,708	-
2019-03-01	2.990	3.010	2.970	2.990	-0.030	-1.0	22,398,258	67,050,707	6,529,737	-
2019-02-28	3.020	3.040	3.010	3.020	-	-	24,434,800	73,903,236	2,424,400	-
2019-02-27	3.080	3.100	3.020	3.020	-0.070	-2.3	24,645,500	75,250,866	2,679,700	-
2019-02-26	3.070	3.110	3.070	3.090	0.010	0.3	21,677,900	66,943,007	2,338,700	-
2019-02-25	3.080	3.090	3.070	3.080	0.010	0.3	7,128,600	21,946,113	986,900	-
2019-02-22	3.050	3.070	3.040	3.070	0.010	0.3	15,859,200	48,520,758	2,087,940	-
2019-02-21	3.050	3.070	3.030	3.060	0.010	0.3	15,440,600	47,215,815	3,880,393	-
2019-02-20	3.020	3.060	3.000	3.050	0.050	1.7	22,032,700	66,893,096	5,847,119	-
2019-02-19	3.000	3.020	3.000	3.000	-	-	10,824,600	32,536,817	2,007,800	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price