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 2021-03-05 2.340 2.350 2.330 2.350 - - 20,601,800 48,315,152 2,419,700 - 2021-03-04 2.330 2.360 2.330 2.350 0.010 0.4 17,658,200 41,372,671 2,703,300 - 2021-03-03 2.340 2.360 2.330 2.340 0.010 0.4 23,224,700 54,413,649 2,273,655 - 2021-03-02 2.350 2.360 2.330 2.330 -0.010 -0.4 24,100,900 56,378,994 4,576,500 - 2021-03-01 2.340 2.360 2.330 2.340 -0.010 -0.4 26,245,400 61,546,571 6,155,600 - 2021-02-26 2.340 2.360 2.330 2.350 -0.030 -1.3 46,227,700 108,334,839 6,166,400 - 2021-02-25 2.390 2.400 2.370 2.380 - - 36,072,100 85,928,823 9,114,400 - 2021-02-24 2.370 2.390 2.360 2.380 0.020 0.8 26,444,700 62,836,790 3,841,200 - 2021-02-23 2.340 2.380 2.340 2.360 0.010 0.4 29,077,200 68,687,489 4,698,600 - 2021-02-22 2.340 2.370 2.330 2.350 - - 27,925,550 65,687,762 4,269,200 - 2021-02-19 2.350 2.360 2.340 2.350 -0.010 -0.4 19,532,200 45,863,426 2,835,500 - 2021-02-18 2.390 2.400 2.330 2.360 -0.040 -1.7 41,818,500 98,627,545 4,497,300 - 2021-02-17 2.400 2.420 2.400 2.400 -0.020 -0.8 10,544,600 25,356,564 1,474,400 - 2021-02-16 2.420 2.430 2.410 2.420 0.020 0.8 17,848,300 43,174,922 1,554,400 672,151 2021-02-15 2.390 2.420 2.380 2.400 0.020 0.8 17,170,500 41,273,523 1,642,400 - 2021-02-11 2.390 2.390 2.370 2.380 -0.020 -0.8 9,378,200 22,340,903 1,112,700 - 2021-02-10 2.420 2.430 2.380 2.400 -0.010 -0.4 21,356,700 51,259,552 4,115,400 - 2021-02-09 2.360 2.410 2.350 2.410 0.060 2.6 39,814,600 94,935,528 5,924,800 - 2021-02-08 2.340 2.360 2.330 2.350 0.020 0.9 34,744,800 81,327,988 2,176,900 - 2021-02-05 2.340 2.350 2.320 2.330 0.010 0.4 27,333,900 63,728,357 7,049,200 - 2021-02-04 2.360 2.370 2.310 2.320 -0.050 -2.1 47,515,700 110,867,871 4,223,800 - 2021-02-03 2.380 2.390 2.370 2.370 0.010 0.4 18,506,000 43,973,917 2,417,400 - 2021-02-02 2.320 2.370 2.320 2.360 0.040 1.7 47,803,600 112,539,530 3,072,300 - 2021-02-01 2.350 2.350 2.300 2.320 -0.040 -1.7 53,007,000 122,888,843 5,983,000 - 2021-01-29 2.380 2.390 2.350 2.360 -0.020 -0.8 38,185,600 90,264,927 5,763,100 - 2021-01-28 2.390 2.390 2.360 2.380 -0.020 -0.8 32,945,400 78,261,188 4,427,600 - 2021-01-27 2.430 2.430 2.380 2.400 -0.030 -1.2 27,738,300 66,785,872 3,269,900 - 2021-01-26 2.460 2.460 2.410 2.430 -0.020 -0.8 23,661,900 57,492,235 4,414,000 - 2021-01-25 2.470 2.490 2.450 2.450 -0.030 -1.2 21,930,300 54,134,396 4,497,400 - 2021-01-22 2.500 2.500 2.460 2.480 -0.010 -0.4 34,070,200 84,367,069 5,365,800 - 2021-01-21 2.490 2.500 2.470 2.490 0.020 0.8 37,281,700 92,789,393 4,099,700 - 2021-01-20 2.450 2.480 2.440 2.470 0.020 0.8 48,654,200 120,097,784 2,334,600 - 2021-01-19 2.450 2.470 2.430 2.450 - - 43,212,900 105,903,132 4,924,700 - 2021-01-18 2.470 2.480 2.440 2.450 -0.040 -1.6 19,759,800 48,540,825 2,502,600 - 2021-01-15 2.490 2.510 2.480 2.490 -0.020 -0.8 27,958,800 69,712,765 2,236,800 - 2021-01-14 2.480 2.520 2.480 2.510 0.030 1.2 30,287,800 75,929,107 5,527,200 - 2021-01-13 2.450 2.520 2.440 2.480 0.030 1.2 48,442,600 120,454,176 7,412,500 - 2021-01-12 2.490 2.500 2.430 2.450 -0.050 -2.0 39,293,590 96,718,599 8,714,100 - 2021-01-11 2.470 2.500 2.460 2.500 0.040 1.6 51,992,300 129,044,168 11,861,800 - 2021-01-08 2.420 2.460 2.390 2.460 0.060 2.5 66,271,300 160,829,953 17,223,500 - 2021-01-07 2.310 2.400 2.290 2.400 0.100 4.3 69,034,700 162,546,575 15,792,200 -
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