SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.180
-0.010 / -0.31%

Share Price as of: 2018-06-19 17:06

Market / ISIN Code: SGX Mainboard / SG1T75931496

GICS^® Sector / Industry Group / Industry: Telecommunication 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
2018-06-19	CD	3.190	3.230	3.180	3.180	-0.010	-0.3	36,026,200	115,275,451	7,692,939	-
2018-06-18	CD	3.160	3.210	3.160	3.190	-	-	26,223,007	83,537,039	4,468,800	-
2018-06-14	CD	3.210	3.240	3.160	3.190	-0.030	-0.9	44,492,400	142,043,392	11,413,900	-
2018-06-13	CD	3.240	3.250	3.220	3.220	-0.020	-0.6	22,372,900	72,319,070	6,665,441	-
2018-06-12	CD	3.230	3.280	3.220	3.240	-	-	25,563,300	83,047,241	6,984,100	-
2018-06-11	CD	3.230	3.250	3.190	3.240	0.010	0.3	20,046,000	64,611,925	4,936,480	-
2018-06-08	CD	3.250	3.260	3.210	3.230	-0.020	-0.6	29,072,200	93,993,806	5,306,800	-
2018-06-07	CD	3.270	3.280	3.250	3.250	-0.020	-0.6	17,893,100	58,302,613	2,354,780	-
2018-06-06	CD	3.290	3.300	3.260	3.270	-0.010	-0.3	22,089,500	72,450,141	4,531,029	-
2018-06-05	CD	3.280	3.300	3.270	3.280	0.010	0.3	9,812,500	32,253,255	2,190,500	-
2018-06-04	CD	3.260	3.280	3.260	3.270	0.020	0.6	12,714,000	41,577,022	1,899,700	-
2018-06-01	CD	3.280	3.280	3.250	3.250	-0.030	-0.9	23,184,813	75,652,904	5,265,850	-
2018-05-31	CD	3.300	3.300	3.280	3.280	-	-	26,991,800	88,741,472	7,196,500	-
2018-05-30	CD	3.320	3.340	3.280	3.280	-0.050	-1.5	46,239,700	152,873,022	6,685,480	-
2018-05-28	CD	3.340	3.350	3.330	3.330	-	-	17,046,700	56,933,019	1,728,700	-
2018-05-25	CD	3.340	3.350	3.330	3.330	-0.010	-0.3	29,887,100	99,776,578	1,666,800	131,781
2018-05-24	CD	3.340	3.340	3.320	3.340	-	-	18,315,923	61,075,764	4,207,670	-
2018-05-23	CD	3.400	3.400	3.330	3.340	-0.060	-1.8	47,810,000	160,435,329	13,766,500	-
2018-05-22	CD	3.400	3.400	3.390	3.400	-0.010	-0.3	16,403,000	55,731,316	3,799,500	-
2018-05-21	CD	3.410	3.440	3.410	3.410	-	-	15,742,000	53,813,547	4,303,300	-
2018-05-18	CD	3.440	3.440	3.410	3.410	-0.030	-0.9	16,447,300	56,273,809	4,677,900	294,263
2018-05-17	CD	3.420	3.460	3.390	3.440	0.020	0.6	19,128,600	65,585,351	4,828,700	-
2018-05-16		3.420	3.460	3.410	3.420	-0.010	-0.3	17,127,700	58,777,023	3,682,400	-
2018-05-15		3.510	3.510	3.420	3.430	-0.090	-2.6	29,502,600	102,237,976	8,518,300	-
2018-05-14		3.530	3.540	3.490	3.520	-0.030	-0.8	21,327,400	75,057,241	3,911,310	-
2018-05-11		3.550	3.550	3.520	3.550	0.030	0.9	15,030,500	53,196,941	1,671,700	-
2018-05-10		3.540	3.580	3.520	3.520	-0.020	-0.6	25,537,100	90,483,765	4,166,600	-
2018-05-09		3.530	3.540	3.510	3.540	0.020	0.6	14,065,700	49,655,673	1,579,800	-
2018-05-08		3.500	3.530	3.500	3.520	0.020	0.6	15,087,400	53,069,519	6,103,900	-
2018-05-07		3.510	3.510	3.490	3.500	-	-	7,979,900	27,927,684	751,100	-
2018-05-04		3.520	3.530	3.490	3.500	-0.020	-0.6	17,263,925	60,628,898	1,819,125	-
2018-05-03		3.480	3.530	3.480	3.520	0.020	0.6	13,467,900	47,145,839	2,615,900	-
2018-05-02		3.510	3.540	3.490	3.500	-0.020	-0.6	25,753,800	90,434,692	5,031,580	-
2018-04-30		3.490	3.530	3.480	3.520	0.030	0.9	26,060,100	91,375,320	2,168,500	-
2018-04-27		3.490	3.490	3.460	3.490	0.050	1.5	19,294,100	67,119,439	2,877,500	-
2018-04-26		3.430	3.450	3.420	3.440	0.040	1.2	21,709,700	74,478,817	1,428,000	-
2018-04-25		3.400	3.410	3.380	3.400	-0.030	-0.9	32,287,300	109,726,056	5,272,600	-
2018-04-24		3.420	3.430	3.400	3.430	0.010	0.3	9,216,800	31,508,891	1,132,100	-
2018-04-23		3.410	3.430	3.400	3.420	0.010	0.3	13,395,900	45,759,450	1,953,100	-
2018-04-20		3.420	3.430	3.400	3.410	-0.020	-0.6	15,106,200	51,593,777	2,104,900	-

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 Telecommunication Services sector stocks @ Market > Share Price Performance > Telecommunication Services Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price