SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.570
+0.020 / +0.78%

Share Price as of: 2021-10-22 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
2021-10-22	2.550	2.570	2.540	2.570	0.020	0.8	13,886,900	35,555,737	2,579,500	-
2021-10-21	2.560	2.570	2.530	2.550	0.010	0.4	17,435,300	44,392,660	3,323,066	-
2021-10-20	2.570	2.580	2.530	2.540	-0.010	-0.4	20,122,200	51,412,913	5,621,400	-
2021-10-19	2.560	2.590	2.520	2.550	-	-	52,919,800	134,977,289	13,089,600	-
2021-10-18	2.500	2.560	2.490	2.550	0.040	1.6	50,628,000	127,860,081	5,915,000	-
2021-10-15	2.520	2.520	2.500	2.510	-	-	18,554,100	46,612,706	825,700	-
2021-10-14	2.500	2.530	2.490	2.510	0.010	0.4	25,278,500	63,551,881	1,169,100	-
2021-10-13	2.480	2.510	2.460	2.500	0.030	1.2	44,766,600	111,559,773	11,152,547	-
2021-10-12	2.470	2.480	2.430	2.470	-0.010	-0.4	31,443,000	77,213,698	4,837,800	-
2021-10-11	2.490	2.500	2.470	2.480	-0.010	-0.4	10,885,400	27,054,554	2,220,700	-
2021-10-08	2.480	2.490	2.460	2.490	0.020	0.8	19,250,300	47,714,894	2,969,265	-
2021-10-07	2.480	2.500	2.460	2.470	0.020	0.8	28,108,200	69,666,250	8,020,900	-
2021-10-06	2.440	2.470	2.440	2.450	0.020	0.8	27,580,000	67,681,278	3,536,800	-
2021-10-05	2.450	2.450	2.400	2.430	-0.030	-1.2	41,157,500	99,750,601	4,620,809	-
2021-10-04	2.460	2.480	2.450	2.460	0.030	1.2	26,530,600	65,372,113	4,694,173	-
2021-10-01	2.450	2.460	2.420	2.430	-0.030	-1.2	29,454,700	71,734,956	2,787,200	-
2021-09-30	2.470	2.480	2.440	2.460	-0.010	-0.4	36,749,600	90,390,332	3,267,328	-
2021-09-29	2.450	2.480	2.450	2.470	-0.010	-0.4	26,537,700	65,473,630	3,487,600	-
2021-09-28	2.500	2.510	2.470	2.480	-0.030	-1.2	38,826,400	96,638,634	5,244,200	-
2021-09-27	2.500	2.530	2.490	2.510	0.010	0.4	30,828,900	77,365,622	4,474,800	-
2021-09-24	2.490	2.530	2.480	2.500	0.020	0.8	55,826,600	139,873,093	8,531,200	-
2021-09-23	2.470	2.490	2.450	2.480	0.010	0.4	26,014,200	64,358,209	5,769,503	-
2021-09-22	2.450	2.480	2.440	2.470	-	-	29,398,700	72,324,069	4,958,000	-
2021-09-21	2.440	2.480	2.430	2.470	0.030	1.2	75,406,900	185,176,031	5,630,700	-
2021-09-20	2.420	2.470	2.420	2.440	0.010	0.4	43,205,600	105,528,451	5,471,600	-
2021-09-17	2.400	2.450	2.390	2.430	0.030	1.3	65,171,100	158,039,216	4,118,300	-
2021-09-16	2.390	2.410	2.390	2.400	0.020	0.8	30,200,200	72,520,577	1,123,100	-
2021-09-15	2.380	2.390	2.360	2.380	-0.020	-0.8	17,991,500	42,701,795	1,827,600	-
2021-09-14	2.390	2.410	2.390	2.400	0.010	0.4	19,627,800	47,096,987	1,347,100	-
2021-09-13	2.390	2.400	2.360	2.390	-0.010	-0.4	16,915,700	40,230,125	1,928,700	-
2021-09-10	2.370	2.420	2.370	2.400	0.030	1.3	52,768,200	126,314,189	6,896,300	-
2021-09-09	2.350	2.380	2.340	2.370	0.020	0.9	27,273,200	64,426,146	2,365,000	-
2021-09-08	2.370	2.370	2.350	2.350	-0.030	-1.3	17,310,600	40,837,061	939,300	-
2021-09-07	2.370	2.380	2.360	2.380	-	-	11,522,200	27,307,587	831,400	-
2021-09-06	2.370	2.380	2.350	2.380	-	-	13,868,100	32,899,245	1,084,000	-
2021-09-03	2.380	2.390	2.360	2.380	0.010	0.4	15,426,400	36,638,968	1,833,100	-
2021-09-02	2.360	2.380	2.350	2.370	0.020	0.9	22,819,400	53,930,851	3,323,400	-
2021-09-01	2.330	2.370	2.320	2.350	0.030	1.3	28,135,900	66,207,816	1,323,023	-
2021-08-31	2.350	2.350	2.310	2.320	-0.040	-1.7	65,612,300	152,601,038	3,855,400	-
2021-08-30	2.350	2.380	2.350	2.360	-	-	21,424,700	50,624,906	2,800,500	-
2021-08-27	2.370	2.370	2.350	2.360	-0.020	-0.8	23,148,000	54,649,163	2,323,100	-
2021-08-26	2.380	2.400	2.370	2.380	-	-	13,031,700	31,074,795	1,862,700	-
2021-08-25	2.390	2.410	2.380	2.380	-0.010	-0.4	14,866,300	35,545,805	2,738,700	-
2021-08-24	2.380	2.400	2.380	2.390	0.030	1.3	19,623,700	46,910,408	2,580,600	-
2021-08-23	2.400	2.420	2.360	2.360	-0.030	-1.3	34,851,800	83,290,763	3,459,200	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price