SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.070
+0.010 / +0.33%

Share Price as of: 2019-02-22 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
2019-02-22	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	-
2019-02-18	3.000	3.010	2.980	3.000	0.010	0.3	11,420,000	34,180,784	3,788,200	-
2019-02-15	3.010	3.020	2.980	2.990	-0.040	-1.3	22,234,600	66,595,177	4,878,800	370,672
2019-02-14	3.010	3.040	3.010	3.030	-	-	19,340,700	58,485,363	4,517,600	-
2019-02-13	3.030	3.050	3.010	3.030	-	-	20,484,800	61,989,558	3,859,200	-
2019-02-12	3.020	3.060	3.020	3.030	-0.020	-0.7	14,413,200	43,769,855	2,640,398	-
2019-02-11	3.040	3.060	3.020	3.050	-0.010	-0.3	12,455,900	37,866,237	1,406,934	-
2019-02-08	3.020	3.070	3.020	3.060	0.010	0.3	24,623,281	75,056,385	2,231,900	-
2019-02-07	3.050	3.080	3.040	3.050	0.030	1.0	16,197,315	49,565,150	1,074,100	-
2019-02-04	3.030	3.040	3.000	3.020	-	-	8,582,100	25,881,442	751,600	-
2019-02-01	3.010	3.020	2.980	3.020	-	-	13,484,200	40,475,726	1,522,100	-
2019-01-31	3.020	3.040	3.000	3.020	0.010	0.3	20,022,200	60,330,899	4,504,600	-
2019-01-30	3.020	3.030	2.990	3.010	-0.010	-0.3	15,868,500	47,769,020	989,800	-
2019-01-29	3.040	3.050	3.000	3.020	-0.010	-0.3	12,619,800	38,162,564	2,656,825	-
2019-01-28	3.040	3.050	3.020	3.030	-0.020	-0.7	10,332,800	31,328,625	2,015,071	-
2019-01-25	3.040	3.060	3.030	3.050	-0.010	-0.3	12,231,000	37,228,187	3,338,300	-
2019-01-24	3.060	3.070	3.040	3.060	0.030	1.0	13,704,200	41,868,545	3,784,900	-
2019-01-23	3.030	3.050	3.010	3.030	0.010	0.3	13,030,300	39,493,693	2,898,200	-
2019-01-22	3.060	3.060	3.010	3.020	-0.020	-0.7	10,209,100	30,895,745	2,307,100	-
2019-01-21	3.080	3.090	3.030	3.040	-0.030	-1.0	16,838,900	51,481,045	5,736,700	-
2019-01-18	3.050	3.070	3.050	3.070	0.020	0.7	12,346,500	37,773,402	3,909,800	-
2019-01-17	3.040	3.060	3.040	3.050	-0.010	-0.3	13,754,400	41,958,096	4,752,830	-
2019-01-16	3.050	3.060	3.020	3.060	0.030	1.0	14,653,500	44,639,867	4,834,900	-
2019-01-15	3.020	3.070	3.020	3.030	0.030	1.0	18,674,500	56,831,958	3,703,300	-
2019-01-14	3.070	3.090	3.000	3.000	-0.050	-1.6	20,061,500	60,868,545	5,580,100	-
2019-01-11	3.050	3.080	3.040	3.050	0.010	0.3	17,855,200	54,578,062	3,124,100	-
2019-01-10	2.990	3.040	2.970	3.040	0.070	2.4	29,497,800	88,843,638	3,805,900	-
2019-01-09	2.960	2.990	2.950	2.970	0.030	1.0	19,772,300	58,731,746	3,337,200	-
2019-01-08	2.960	2.970	2.930	2.940	-	-	17,815,200	52,402,805	5,133,200	-
2019-01-07	2.950	2.960	2.910	2.940	0.040	1.4	17,339,600	50,786,863	1,890,600	-
2019-01-04	2.840	2.900	2.830	2.900	0.040	1.4	20,327,100	58,329,978	2,904,423	-
2019-01-03	2.860	2.890	2.850	2.860	-0.020	-0.7	23,728,800	67,969,743	2,386,496	-
2019-01-02	2.910	2.920	2.860	2.880	-0.050	-1.7	26,096,400	75,377,991	2,257,782	-
2018-12-31	2.950	2.950	2.920	2.930	-0.010	-0.3	7,387,600	21,667,067	1,444,800	-
2018-12-28	2.920	2.950	2.910	2.940	-	-	10,136,400	29,735,588	1,894,840	-
2018-12-27	2.920	2.940	2.910	2.940	0.040	1.4	11,955,200	35,019,889	1,600,700	-
2018-12-26	2.880	2.900	2.870	2.900	-0.040	-1.4	11,261,300	32,550,489	979,800	-
2018-12-24	2.900	2.940	2.880	2.940	-	-	9,308,400	27,037,870	901,242	-

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