SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.470
+0.020 / +0.82%

Share Price as of: 2021-01-20 17:16

Market / ISIN Code: SGX Mainboard / SG1T75931496

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
2021-01-20		2.450	2.480	2.440	2.470	0.020	0.8	48,654,200	120,097,784	2,334,600	-
2021-01-19		2.450	2.470	2.430	2.450	-	-	43,212,900	105,903,132	4,924,700	-
2021-01-18		2.470	2.480	2.440	2.450	-0.040	-1.6	19,759,800	48,540,825	2,502,600	-
2021-01-15		2.490	2.510	2.480	2.490	-0.020	-0.8	27,958,800	69,712,765	2,236,800	-
2021-01-14		2.480	2.520	2.480	2.510	0.030	1.2	30,287,800	75,929,107	5,527,200	-
2021-01-13		2.450	2.520	2.440	2.480	0.030	1.2	48,442,600	120,454,176	7,412,500	-
2021-01-12		2.490	2.500	2.430	2.450	-0.050	-2.0	39,293,590	96,718,599	8,714,100	-
2021-01-11		2.470	2.500	2.460	2.500	0.040	1.6	51,992,300	129,044,168	11,861,800	-
2021-01-08		2.420	2.460	2.390	2.460	0.060	2.5	66,271,300	160,829,953	17,223,500	-
2021-01-07		2.310	2.400	2.290	2.400	0.100	4.3	69,034,700	162,546,575	15,792,200	-
2021-01-06		2.310	2.320	2.270	2.300	-0.020	-0.9	35,704,600	81,874,294	8,654,900	-
2021-01-05		2.310	2.320	2.290	2.320	0.010	0.4	31,961,800	73,758,884	5,111,000	-
2021-01-04		2.320	2.330	2.300	2.310	-	-	19,802,200	45,830,643	3,584,600	-
2020-12-31		2.310	2.320	2.310	2.310	-0.010	-0.4	11,812,500	27,327,579	1,125,000	-
2020-12-30		2.320	2.330	2.310	2.320	-	-	19,063,400	44,225,855	7,948,700	-
2020-12-29		2.320	2.330	2.310	2.320	-0.010	-0.4	11,787,300	27,355,257	2,712,900	-
2020-12-28		2.330	2.340	2.320	2.330	0.010	0.4	8,735,900	20,327,567	2,097,100	-
2020-12-24		2.330	2.340	2.320	2.320	-	-	11,754,100	27,327,859	2,085,600	-
2020-12-23		2.330	2.350	2.310	2.320	-0.010	-0.4	18,185,000	42,341,852	4,955,200	-
2020-12-22		2.340	2.350	2.310	2.330	-	-	27,456,700	63,949,741	8,151,600	-
2020-12-21		2.330	2.350	2.320	2.330	-	-	29,038,500	67,786,857	15,305,400	-
2020-12-18		2.340	2.350	2.320	2.330	-0.010	-0.4	34,107,900	79,551,241	1,428,000	-
2020-12-17		2.350	2.360	2.330	2.340	-0.030	-1.3	25,177,400	59,014,299	1,185,200	-
2020-12-16		2.360	2.370	2.350	2.370	0.010	0.4	24,387,300	57,666,248	2,059,700	-
2020-12-15		2.350	2.360	2.320	2.360	0.010	0.4	36,961,100	86,758,775	2,220,550	-
2020-12-14		2.320	2.370	2.320	2.350	0.040	1.7	38,946,600	91,458,234	2,537,300	-
2020-12-11		2.350	2.360	2.310	2.310	-0.030	-1.3	34,660,200	80,685,359	3,043,600	-
2020-12-10		2.390	2.390	2.330	2.340	-0.060	-2.5	48,620,700	114,409,376	4,355,900	-
2020-12-09		2.420	2.430	2.390	2.400	-0.020	-0.8	25,995,700	62,613,521	4,384,300	-
2020-12-08		2.420	2.440	2.390	2.420	0.010	0.4	34,672,800	83,694,943	7,389,800	-
2020-12-07		2.530	2.600	2.400	2.410	0.070	3.0	102,668,600	255,232,170	21,151,977	-
2020-12-04		2.310	2.350	2.310	2.340	0.010	0.4	30,669,972	71,435,463	6,483,900	-
2020-12-03		2.300	2.330	2.280	2.330	0.010	0.4	29,538,700	68,247,994	6,459,133	-
2020-12-02		2.330	2.340	2.300	2.320	-0.040	-1.7	42,178,000	97,628,813	4,766,500	-
2020-12-01		2.390	2.390	2.350	2.360	-0.030	-1.3	22,993,700	54,437,128	3,900,500	-
2020-11-30		2.450	2.450	2.350	2.390	-0.030	-1.2	82,267,500	197,156,500	8,172,600	-
2020-11-27	XD	2.420	2.440	2.400	2.420	-0.010	-0.4	22,938,100	55,540,438	6,803,600	-
2020-11-26	XD	2.420	2.440	2.400	2.430	-0.050	-2.0	23,327,600	56,520,223	3,741,100	-
2020-11-25	CD	2.520	2.540	2.450	2.480	-0.030	-1.2	57,990,300	144,452,793	11,463,500	-
2020-11-24	CD	2.470	2.510	2.460	2.510	0.050	2.0	38,434,300	95,632,015	7,609,300	-
2020-11-23	CD	2.430	2.460	2.420	2.460	0.050	2.1	39,256,100	96,062,229	6,140,900	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price