SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.180
+0.010 / +0.32%

Share Price as of: 2018-10-22 14:08

Market / ISIN Code: SGX Mainboard / SG1T75931496

GICS^® Sector / Industry Group / Industry: Telecommunication 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
2018-10-19	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	-
2018-10-12	3.150	3.200	3.140	3.180	0.040	1.3	30,917,400	98,053,061	4,165,800	-
2018-10-11	3.110	3.150	3.090	3.140	-	-	42,673,400	132,904,481	4,916,700	-
2018-10-10	3.200	3.200	3.130	3.140	-0.040	-1.3	21,329,100	67,429,076	2,340,100	-
2018-10-09	3.190	3.210	3.180	3.180	-0.020	-0.6	17,060,400	54,451,128	2,128,700	-
2018-10-08	3.190	3.210	3.180	3.200	-0.010	-0.3	13,176,100	42,165,324	624,000	-
2018-10-05	3.230	3.240	3.200	3.210	-0.030	-0.9	13,423,600	43,147,254	2,609,100	-
2018-10-04	3.240	3.260	3.220	3.240	-0.010	-0.3	22,562,100	73,061,815	1,914,800	-
2018-10-03	3.240	3.250	3.220	3.250	0.020	0.6	15,620,100	50,605,940	1,955,000	-
2018-10-02	3.220	3.250	3.220	3.230	-	-	10,660,100	34,459,355	2,094,700	-
2018-10-01	3.260	3.270	3.220	3.230	-0.010	-0.3	14,038,800	45,463,875	1,795,000	-
2018-09-28	3.240	3.240	3.210	3.240	0.030	0.9	19,651,300	63,547,418	2,172,300	-
2018-09-27	3.190	3.250	3.170	3.210	0.020	0.6	28,851,400	92,856,616	3,652,110	-
2018-09-26	3.210	3.240	3.190	3.190	-0.010	-0.3	21,442,000	68,922,475	628,100	-
2018-09-25	3.160	3.200	3.150	3.200	0.050	1.6	10,521,600	33,462,708	607,400	-
2018-09-24	3.150	3.170	3.120	3.150	-0.010	-0.3	15,262,700	48,032,894	981,700	-
2018-09-21	3.170	3.180	3.140	3.160	0.010	0.3	28,947,400	91,429,648	2,646,400	-
2018-09-20	3.180	3.180	3.130	3.150	-0.010	-0.3	11,528,500	36,306,680	2,734,600	-
2018-09-19	3.120	3.180	3.120	3.160	0.050	1.6	14,518,300	45,712,953	1,234,700	-
2018-09-18	3.100	3.120	3.090	3.110	-	-	17,880,800	55,584,436	1,200,100	-
2018-09-17	3.150	3.150	3.090	3.110	-0.040	-1.3	11,023,700	34,282,683	767,200	-
2018-09-14	3.120	3.170	3.120	3.150	0.040	1.3	17,732,500	55,719,273	1,527,400	-
2018-09-13	3.100	3.120	3.100	3.110	0.010	0.3	16,831,700	52,334,393	1,226,400	-
2018-09-12	3.110	3.120	3.100	3.100	-	-	17,240,300	53,584,217	1,659,600	-
2018-09-11	3.100	3.120	3.090	3.100	-	-	13,099,500	40,614,111	2,055,400	-
2018-09-10	3.120	3.130	3.080	3.100	-0.030	-1.0	25,308,900	78,473,121	2,463,800	-
2018-09-07	3.140	3.150	3.100	3.130	-0.010	-0.3	19,479,700	60,945,869	2,078,400	-
2018-09-06	3.170	3.180	3.130	3.140	-0.020	-0.6	20,104,500	63,402,549	4,173,200	-
2018-09-05	3.190	3.200	3.120	3.160	-0.040	-1.3	18,204,000	57,469,927	4,523,400	-
2018-09-04	3.190	3.200	3.180	3.200	-	-	10,691,200	34,107,474	2,279,400	-
2018-09-03	3.200	3.210	3.180	3.200	-0.030	-0.9	16,199,111	51,799,209	3,416,500	-
2018-08-31	3.230	3.280	3.230	3.230	-0.030	-0.9	31,854,600	103,409,993	5,848,500	-
2018-08-30	3.240	3.280	3.230	3.260	0.060	1.9	37,419,400	122,010,237	5,452,200	-
2018-08-29	3.210	3.240	3.200	3.200	-0.010	-0.3	11,434,600	36,723,259	1,393,169	-
2018-08-28	3.210	3.230	3.200	3.210	0.020	0.6	10,550,700	33,913,911	2,971,290	-
2018-08-27	3.220	3.220	3.180	3.190	-0.010	-0.3	19,363,300	62,005,418	3,287,200	-
2018-08-24	3.250	3.250	3.190	3.200	-0.080	-2.4	30,589,400	98,288,172	6,531,500	-
2018-08-23	3.180	3.310	3.170	3.280	0.200	6.5	73,134,900	237,185,327	5,330,687	-

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 Telecommunication Services sector stocks @ Market > Share Price Performance > Telecommunication Services Sector

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