SGX Listed Stock

SINGTEL (SGX:Z74)


SINGTEL (SGX:Z74) @ SGinvestors.io
SGD 2.640
-0.020 / -0.75%
Share Price as of: 2022-12-07 17:16
Market / ISIN Code: SGX Mainboard / SG1T75931496
Sector / Industry Group / Industry: Communication Services / Telecommunication Services / Diversified Telecommunication Services


SingTel Share Price History with Short Sell and Share Buyback DataSINGTEL Share Price History with Short Sell and Share Buyback Data SGX Listed SingTel (SGX:Z74) Share Price History with Short Sell and Share Buyback Data Z74.SI Share Price History with Short Sell and Share Buyback Data




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
2022-12-07 2.6602.670 2.630 2.640 -0.020 -0.8 34,548,100 91,199,130 8,304,900 -
2022-12-06 2.7002.710 2.660 2.660 -0.040 -1.5 36,051,800 96,946,735 6,057,507 -
2022-12-05 2.7002.710 2.680 2.700 0.010 0.4 31,813,300 85,870,762 7,038,100 -
2022-12-02 2.6902.720 2.680 2.690 0.010 0.4 18,260,500 49,228,940 4,052,400 -
2022-12-01 2.7202.740 2.680 2.680 -0.040 -1.5 31,964,936 86,424,824 6,640,800 -
2022-11-30 2.7202.730 2.690 2.720 -0.010 -0.4 72,451,700 196,894,388 10,228,988 -
2022-11-29 2.7002.730 2.700 2.730 0.030 1.1 28,772,700 78,296,929 6,301,700 -
2022-11-28 2.7002.720 2.680 2.700 - - 13,499,344 36,457,189 2,723,000 -
2022-11-25 2.7002.710 2.690 2.700 - - 9,637,900 25,982,782 4,315,300 -
2022-11-24 2.7202.730 2.680 2.700 -0.020 -0.7 23,643,700 63,858,039 7,752,573 -
2022-11-23 2.7202.740 2.700 2.720 0.030 1.1 14,357,500 39,036,634 6,431,600 -
2022-11-22 2.7002.720 2.690 2.690 0.010 0.4 16,069,200 43,369,944 7,074,400 -
2022-11-21 XD 2.6702.710 2.670 2.680 - - 37,611,700 101,097,871 8,762,800 -
2022-11-18 XD 2.7302.780 2.670 2.680 -0.110 -3.9 44,700,700 121,405,201 12,584,400 -
2022-11-17 CD 2.8002.820 2.770 2.790 -0.010 -0.4 47,469,500 132,566,038 12,895,700 1,498,000
2022-11-16 CD 2.7802.810 2.770 2.800 0.020 0.7 43,672,000 122,147,354 9,910,100 1,499,762
2022-11-15 CD 2.7602.820 2.750 2.780 0.020 0.7 64,894,000 180,648,149 15,208,200 -
2022-11-14 CD 2.7002.780 2.700 2.760 0.070 2.6 66,727,500 183,304,539 14,913,800 -
2022-11-11 CD 2.6402.700 2.640 2.690 0.060 2.3 44,753,800 120,129,546 11,260,300 413,100
2022-11-10 CD 2.5502.650 2.550 2.630 0.080 3.1 59,409,200 155,783,752 11,401,900 -
2022-11-09 2.5302.560 2.520 2.550 0.010 0.4 24,333,900 61,992,742 5,076,300 -
2022-11-08 2.5602.560 2.530 2.540 -0.010 -0.4 15,670,500 39,907,357 4,631,700 -
2022-11-07 2.5402.560 2.530 2.550 0.030 1.2 25,545,400 65,023,302 5,178,700 -
2022-11-04 2.5102.540 2.500 2.520 0.010 0.4 23,383,200 58,996,295 6,569,800 -
2022-11-03 2.5202.530 2.510 2.510 -0.030 -1.2 17,642,000 44,439,865 5,661,800 -
2022-11-02 2.5202.540 2.500 2.540 0.020 0.8 19,687,700 49,724,600 4,795,500 -
2022-11-01 2.5102.540 2.490 2.520 0.020 0.8 21,868,500 55,184,386 3,579,500 -
2022-10-31 2.4702.520 2.460 2.500 0.050 2.0 49,487,400 123,775,141 9,510,400 -
2022-10-28 2.4202.460 2.410 2.450 0.040 1.7 33,553,800 82,042,427 12,530,200 -
2022-10-27 2.4402.440 2.390 2.410 -0.020 -0.8 25,382,700 61,131,070 4,886,100 -
2022-10-26 2.4302.440 2.410 2.430 - - 21,897,500 53,224,399 3,245,400 -
2022-10-25 2.4002.440 2.390 2.430 0.050 2.1 36,142,300 87,246,964 8,447,300 -
2022-10-21 2.4502.460 2.380 2.380 -0.080 -3.3 37,555,700 90,657,662 9,959,700 -
2022-10-20 2.4502.470 2.440 2.460 - - 20,603,000 50,633,440 4,358,700 -
2022-10-19 2.4902.490 2.450 2.460 -0.030 -1.2 16,336,900 40,330,176 4,758,900 -
2022-10-18 2.4802.510 2.480 2.490 0.020 0.8 15,296,200 38,097,655 3,552,000 -
2022-10-17 2.4802.510 2.450 2.470 -0.010 -0.4 35,423,800 87,886,221 11,505,000 -
2022-10-14 2.4902.500 2.480 2.480 - - 41,134,400 102,472,564 8,797,700 -
2022-10-13 2.4902.520 2.480 2.480 - - 34,261,700 85,506,064 11,132,700 -
2022-10-12 2.5002.510 2.480 2.480 -0.020 -0.8 34,748,500 86,658,925 9,301,800 -
2022-10-11 2.4902.520 2.480 2.500 0.010 0.4 30,301,300 75,959,242 9,440,670 -
2022-10-10 2.5102.520 2.480 2.490 -0.040 -1.6 20,487,300 51,175,755 6,681,100 -

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





Share PricePrice ChartHistorical PriceMarket Data
SingTel Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement