SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.270
-0.010 / -0.44%

Share Price as of: 2021-07-30 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
2021-07-30	CD	2.270	2.300	2.270	2.270	-0.010	-0.4	34,752,400	79,352,666	3,104,000	-
2021-07-29	CD	2.250	2.290	2.230	2.280	0.050	2.2	34,729,300	78,579,043	6,834,800	-
2021-07-28	CD	2.240	2.260	2.210	2.230	-	-	36,089,300	80,536,928	4,780,600	-
2021-07-27	CD	2.240	2.250	2.220	2.230	-	-	15,455,300	34,547,386	3,114,300	-
2021-07-26	CD	2.240	2.250	2.220	2.230	-0.020	-0.9	13,625,600	30,450,277	1,045,600	-
2021-07-23	CD	2.250	2.260	2.240	2.250	-0.010	-0.4	15,783,800	35,521,635	2,682,800	-
2021-07-22	CD	2.240	2.270	2.230	2.260	0.030	1.3	21,616,000	48,716,446	3,173,900	-
2021-07-21	CD	2.260	2.270	2.220	2.230	-0.010	-0.4	37,086,900	82,880,880	3,968,100	-
2021-07-19	CD	2.250	2.270	2.240	2.240	-0.030	-1.3	24,089,000	54,235,615	2,679,600	-
2021-07-16	CD	2.280	2.290	2.260	2.270	-	-	11,173,000	25,393,200	2,461,300	-
2021-07-15	CD	2.290	2.290	2.250	2.270	-0.020	-0.9	22,456,200	50,928,900	3,898,249	-
2021-07-14	CD	2.290	2.310	2.280	2.290	-	-	20,706,900	47,567,092	3,603,300	-
2021-07-13	CD	2.290	2.310	2.270	2.290	0.010	0.4	20,825,600	47,677,528	3,424,200	-
2021-07-12	CD	2.280	2.290	2.270	2.280	0.020	0.9	11,503,200	26,221,675	2,127,500	-
2021-07-09	CD	2.250	2.260	2.240	2.260	0.010	0.4	19,098,200	43,014,119	1,807,000	-
2021-07-08	CD	2.260	2.270	2.240	2.250	-0.010	-0.4	26,996,200	60,850,306	3,331,700	-
2021-07-07	CD	2.310	2.310	2.260	2.260	-0.040	-1.7	39,300,000	89,374,278	3,794,700	-
2021-07-06	CD	2.270	2.310	2.270	2.300	0.030	1.3	37,068,300	84,882,414	3,350,800	-
2021-07-05	CD	2.270	2.290	2.260	2.270	-	-	20,758,700	47,202,812	1,855,500	-
2021-07-02	CD	2.280	2.280	2.260	2.270	-0.010	-0.4	18,505,100	42,038,524	1,835,100	-
2021-07-01	CD	2.290	2.310	2.280	2.280	-0.010	-0.4	21,485,900	49,163,438	4,959,100	-
2021-06-30	CD	2.290	2.310	2.280	2.290	0.010	0.4	26,128,800	59,930,864	1,407,900	-
2021-06-29	CD	2.300	2.310	2.280	2.280	-0.030	-1.3	38,877,200	88,968,387	2,662,000	-
2021-06-28	CD	2.310	2.330	2.300	2.310	0.010	0.4	16,588,300	38,362,979	540,200	-
2021-06-25	CD	2.320	2.320	2.300	2.300	-0.010	-0.4	17,989,100	41,471,200	1,763,793	-
2021-06-24	CD	2.300	2.340	2.290	2.310	0.010	0.4	18,669,600	43,297,863	1,547,400	-
2021-06-23	CD	2.310	2.320	2.300	2.300	-	-	13,888,700	32,018,934	1,650,000	-
2021-06-22	CD	2.300	2.320	2.290	2.300	0.010	0.4	15,631,000	36,010,309	2,044,900	-
2021-06-21	CD	2.300	2.310	2.280	2.290	-0.020	-0.9	39,979,700	91,758,775	5,341,600	-
2021-06-18	CD	2.300	2.330	2.300	2.310	-	-	24,822,200	57,380,304	1,262,600	-
2021-06-17	CD	2.300	2.320	2.300	2.310	-	-	25,261,300	58,364,092	1,576,600	-
2021-06-16	CD	2.360	2.370	2.310	2.310	-0.050	-2.1	48,024,200	111,676,558	1,351,500	-
2021-06-15	CD	2.330	2.380	2.320	2.360	0.030	1.3	38,515,300	90,703,902	2,490,900	-
2021-06-14	CD	2.320	2.340	2.310	2.330	0.010	0.4	25,792,200	59,972,820	1,640,000	-
2021-06-11	CD	2.330	2.340	2.320	2.320	-0.010	-0.4	45,290,000	105,589,314	771,400	-
2021-06-10	CD	2.340	2.360	2.330	2.330	-0.010	-0.4	24,620,600	57,591,797	1,684,700	-
2021-06-09	CD	2.350	2.370	2.330	2.340	-0.030	-1.3	56,075,700	131,470,518	2,463,000	-
2021-06-08	CD	2.370	2.380	2.350	2.370	-	-	40,378,100	95,515,579	2,431,400	-
2021-06-07	CD	2.390	2.390	2.360	2.370	-0.010	-0.4	42,040,400	99,756,093	2,255,200	-
2021-06-04	CD	2.390	2.400	2.380	2.380	-0.020	-0.8	22,467,000	53,630,881	2,004,400	-
2021-06-03	CD	2.400	2.410	2.390	2.400	-	-	24,079,200	57,780,462	3,235,300	-
2021-06-02	CD	2.430	2.430	2.400	2.400	-0.030	-1.2	31,958,900	76,945,622	2,692,600	-
2021-06-01	CD	2.420	2.440	2.410	2.430	0.020	0.8	34,651,600	83,949,525	3,556,700	-

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

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