SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.580
-0.040 / -1.53%

Share Price as of: 2020-04-03 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
2020-04-03	2.620	2.630	2.530	2.580	-0.040	-1.5	38,325,600	98,971,853	4,106,700	-
2020-04-02	2.510	2.620	2.490	2.620	0.100	4.0	45,714,000	117,928,981	3,615,300	-
2020-04-01	2.510	2.540	2.480	2.520	-0.020	-0.8	31,321,500	78,525,270	3,091,200	-
2020-03-31	2.500	2.550	2.490	2.540	0.120	5.0	56,381,700	141,726,983	2,638,000	-
2020-03-30	2.540	2.540	2.410	2.420	-0.150	-5.8	55,855,900	137,803,855	2,370,300	-
2020-03-27	2.590	2.610	2.540	2.570	0.050	2.0	50,787,700	130,554,678	2,655,400	-
2020-03-26	2.610	2.610	2.470	2.520	-0.080	-3.1	58,147,276	146,585,458	3,516,400	-
2020-03-25	2.590	2.600	2.440	2.600	0.130	5.3	65,931,000	167,215,393	6,891,500	-
2020-03-24	2.390	2.500	2.370	2.470	0.190	8.3	58,062,895	141,323,028	2,348,700	-
2020-03-23	2.260	2.310	2.190	2.280	-0.130	-5.4	49,954,400	112,609,673	3,344,700	-
2020-03-20	2.370	2.430	2.340	2.410	0.050	2.1	61,008,000	145,898,504	2,881,700	-
2020-03-19	2.470	2.480	2.350	2.360	-0.110	-4.5	61,003,700	146,607,991	3,452,000	-
2020-03-18	2.480	2.540	2.450	2.470	-0.020	-0.8	49,782,800	123,973,859	1,867,700	-
2020-03-17	2.510	2.570	2.480	2.490	-0.050	-2.0	70,142,600	176,738,146	1,450,500	-
2020-03-16	2.550	2.610	2.540	2.540	-0.100	-3.8	45,743,400	117,214,170	3,195,000	-
2020-03-13	2.610	2.730	2.560	2.640	-0.100	-3.6	84,858,900	224,564,103	4,008,000	-
2020-03-12	2.810	2.820	2.730	2.740	-0.080	-2.8	42,413,400	117,073,048	2,754,200	-
2020-03-11	2.870	2.890	2.820	2.820	-0.060	-2.1	38,531,700	109,956,167	3,697,400	-
2020-03-10	2.790	2.910	2.770	2.880	0.070	2.5	52,304,500	149,560,830	823,775	-
2020-03-09	2.900	2.910	2.810	2.810	-0.140	-4.7	41,319,100	117,972,913	2,079,200	-
2020-03-06	2.980	2.990	2.940	2.950	-0.040	-1.3	31,875,400	94,460,838	375,800	-
2020-03-05	3.000	3.020	2.980	2.990	0.020	0.7	42,675,000	128,066,731	680,200	-
2020-03-04	2.990	3.010	2.960	2.970	-0.010	-0.3	31,526,500	94,094,819	734,700	-
2020-03-03	3.000	3.010	2.970	2.980	-	-	33,686,600	100,695,228	1,212,600	-
2020-03-02	2.960	3.020	2.960	2.980	-0.020	-0.7	33,376,900	99,803,511	299,200	-
2020-02-28	3.000	3.020	2.980	3.000	-0.070	-2.3	52,214,600	156,558,407	1,060,000	-
2020-02-27	3.080	3.080	3.030	3.070	-0.010	-0.3	36,236,300	110,823,684	1,573,300	-
2020-02-26	3.080	3.100	3.080	3.080	-0.020	-0.6	18,792,400	58,015,183	716,200	-
2020-02-25	3.110	3.130	3.090	3.100	-	-	22,257,800	69,163,722	2,705,600	-
2020-02-24	3.100	3.130	3.080	3.100	-	-	28,769,600	89,385,439	912,100	-
2020-02-21	3.120	3.130	3.100	3.100	-0.030	-1.0	29,263,300	91,166,540	4,448,567	-
2020-02-20	3.180	3.190	3.130	3.130	-0.040	-1.3	27,401,400	86,347,650	1,720,900	-
2020-02-19	3.170	3.190	3.160	3.170	-	-	29,007,700	91,969,603	1,938,600	-
2020-02-18	3.200	3.200	3.170	3.170	-0.040	-1.2	31,322,800	99,686,208	619,100	-
2020-02-17	3.230	3.230	3.200	3.210	-0.010	-0.3	13,278,900	42,621,236	822,100	-
2020-02-14	3.280	3.310	3.200	3.220	-0.060	-1.8	53,391,800	173,210,730	1,431,600	481,169
2020-02-13	3.330	3.340	3.260	3.280	-0.060	-1.8	33,762,800	111,008,292	2,842,000	-
2020-02-12	3.290	3.350	3.270	3.340	0.040	1.2	43,094,300	142,711,090	3,680,700	-
2020-02-11	3.290	3.340	3.280	3.300	0.010	0.3	33,764,500	111,571,935	4,468,500	-
2020-02-10	3.280	3.320	3.280	3.290	-0.030	-0.9	18,118,200	59,770,953	1,374,000	-
2020-02-07	3.370	3.370	3.300	3.320	-0.050	-1.5	25,133,400	83,654,083	475,500	-
2020-02-06	3.330	3.370	3.320	3.370	0.050	1.5	17,305,300	57,965,498	1,830,400	-
2020-02-05	3.310	3.330	3.290	3.320	0.030	0.9	15,621,900	51,765,571	753,200	-

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