SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.080
+0.030 / +0.98%

Share Price as of: 2018-12-12 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
2018-12-12	CD	3.040	3.090	3.040	3.080	0.030	1.0	23,125,000	70,968,428	3,160,600	-
2018-12-11	CD	3.060	3.060	3.040	3.050	-0.010	-0.3	24,428,700	74,465,176	2,304,100	-
2018-12-10	CD	3.080	3.090	3.060	3.060	-0.020	-0.6	7,930,800	24,379,855	679,086	-
2018-12-07	CD	3.110	3.110	3.080	3.080	-	-	12,307,100	38,112,879	830,600	-
2018-12-06	CD	3.080	3.090	3.060	3.080	-	-	13,372,600	41,119,011	2,575,200	-
2018-12-05	CD	3.060	3.090	3.050	3.080	0.010	0.3	15,896,600	48,811,835	1,466,200	-
2018-12-04	CD	3.090	3.090	3.060	3.070	-0.020	-0.6	21,645,400	66,628,678	1,607,246	-
2018-12-03	CD	3.100	3.110	3.090	3.090	0.010	0.3	16,455,172	50,975,646	7,092,410	-
2018-11-30	CD	3.100	3.110	3.080	3.080	-	-	39,971,400	123,590,291	1,131,900	-
2018-11-29	CD	3.100	3.100	3.070	3.080	0.010	0.3	23,796,500	73,443,482	5,182,800	-
2018-11-28	CD	3.110	3.120	3.060	3.070	-0.040	-1.3	38,496,500	119,061,332	1,913,300	-
2018-11-27	CD	3.110	3.130	3.110	3.110	-0.020	-0.6	12,171,500	37,925,174	1,445,400	-
2018-11-26	CD	3.110	3.130	3.110	3.130	0.010	0.3	13,721,800	42,822,515	2,938,300	-
2018-11-23	CD	3.110	3.130	3.100	3.120	0.020	0.6	11,514,000	35,901,721	1,534,300	-
2018-11-22	CD	3.120	3.140	3.090	3.100	0.020	0.6	14,576,500	45,311,057	3,896,000	-
2018-11-21	CD	3.050	3.110	3.050	3.080	0.010	0.3	22,990,400	70,819,755	5,124,300	-
2018-11-20	CD	3.060	3.080	3.050	3.070	-0.010	-0.3	16,144,900	49,554,040	4,816,500	-
2018-11-19	CD	3.090	3.090	3.060	3.080	-	-	12,288,700	37,789,788	3,380,400	-
2018-11-16	CD	3.050	3.100	3.040	3.080	0.030	1.0	21,650,600	66,567,490	3,639,000	-
2018-11-15	CD	3.040	3.060	3.030	3.050	0.030	1.0	18,112,950	55,135,317	3,594,100	-
2018-11-14		3.030	3.040	3.020	3.020	-0.010	-0.3	12,549,200	37,948,777	3,975,977	-
2018-11-13		3.030	3.050	3.020	3.030	-0.020	-0.7	21,861,400	66,310,239	4,557,000	-
2018-11-12		3.060	3.070	3.030	3.050	-0.050	-1.6	15,138,600	46,231,682	4,674,298	-
2018-11-09		3.070	3.100	3.060	3.100	0.020	0.6	19,930,200	61,469,646	2,656,798	-
2018-11-08		3.100	3.120	3.060	3.080	-0.060	-1.9	41,888,300	129,413,935	10,709,500	-
2018-11-07		3.200	3.200	3.130	3.140	-0.030	-0.9	23,731,500	74,989,670	2,395,300	-
2018-11-05		3.170	3.180	3.140	3.170	-0.010	-0.3	10,543,600	33,338,589	1,270,000	-
2018-11-02		3.180	3.200	3.160	3.180	-	-	17,621,900	55,960,472	1,413,700	-
2018-11-01		3.180	3.180	3.150	3.180	0.020	0.6	12,310,800	39,025,970	2,301,600	-
2018-10-31		3.130	3.160	3.130	3.160	0.040	1.3	23,854,800	74,917,794	2,072,000	-
2018-10-30		3.120	3.140	3.110	3.120	-0.020	-0.6	9,933,900	31,042,979	1,115,100	-
2018-10-29		3.170	3.170	3.140	3.140	0.010	0.3	11,557,800	36,463,590	2,514,646	-
2018-10-26		3.140	3.150	3.100	3.130	-0.020	-0.6	16,974,700	52,930,551	2,313,400	-
2018-10-25		3.100	3.150	3.100	3.150	0.010	0.3	11,410,300	35,662,876	2,484,200	-
2018-10-24		3.140	3.150	3.120	3.140	0.010	0.3	10,480,900	32,875,930	1,548,312	-
2018-10-23		3.160	3.160	3.120	3.130	-0.040	-1.3	10,651,500	33,468,634	1,112,115	-
2018-10-22		3.170	3.180	3.150	3.170	-	-	13,120,100	41,523,871	1,809,400	-
2018-10-19		3.120	3.170	3.120	3.170	0.030	1.0	16,643,400	52,438,086	1,932,700	-
2018-10-18		3.140	3.150	3.110	3.140	-	-	19,952,419	62,553,024	2,174,800	-
2018-10-17		3.140	3.170	3.130	3.140	0.030	1.0	16,994,700	53,554,281	3,018,100	-
2018-10-16		3.120	3.130	3.100	3.110	-	-	15,613,000	48,585,701	2,544,519	-
2018-10-15		3.170	3.180	3.110	3.110	-0.070	-2.2	22,008,000	69,106,463	4,724,000	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price