SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.370
+0.030 / +0.90%

Share Price as of: 2019-06-18 17:16

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
2019-06-18	CD	3.340	3.380	3.320	3.370	0.030	0.9	25,906,300	86,995,262	2,711,380	-
2019-06-17	CD	3.320	3.340	3.290	3.340	0.010	0.3	23,690,200	78,732,055	499,880	-
2019-06-14	CD	3.350	3.350	3.310	3.330	-0.020	-0.6	21,353,100	71,032,417	1,276,500	-
2019-06-13	CD	3.330	3.350	3.300	3.350	0.030	0.9	27,469,500	91,415,704	2,702,100	-
2019-06-12	CD	3.300	3.320	3.290	3.320	0.030	0.9	22,925,600	75,734,849	2,662,200	-
2019-06-11	CD	3.280	3.290	3.260	3.290	0.020	0.6	17,892,800	58,690,022	559,000	-
2019-06-10	CD	3.290	3.300	3.260	3.270	-0.010	-0.3	17,752,300	58,212,062	3,129,700	-
2019-06-07	CD	3.260	3.280	3.250	3.280	0.030	0.9	14,698,900	48,083,486	2,410,500	-
2019-06-06	CD	3.200	3.250	3.200	3.250	0.040	1.2	27,828,966	90,057,600	2,332,000	-
2019-06-04	CD	3.200	3.220	3.190	3.210	0.020	0.6	21,492,600	68,922,673	2,279,000	-
2019-06-03	CD	3.200	3.200	3.170	3.190	-0.010	-0.3	13,926,300	44,445,502	2,630,800	-
2019-05-31	CD	3.160	3.200	3.160	3.200	-	-	27,070,600	86,225,002	1,647,100	-
2019-05-30	CD	3.180	3.210	3.170	3.200	0.020	0.6	38,488,300	122,835,667	1,637,800	-
2019-05-29	CD	3.140	3.190	3.140	3.180	0.030	1.0	24,255,800	76,859,656	2,012,600	-
2019-05-28	CD	3.150	3.160	3.130	3.150	-0.020	-0.6	23,585,700	74,178,535	3,766,400	-
2019-05-27	CD	3.150	3.170	3.140	3.170	0.020	0.6	12,711,900	40,138,805	1,011,600	-
2019-05-24	CD	3.130	3.160	3.110	3.150	0.030	1.0	15,653,500	49,166,604	3,023,900	-
2019-05-23	CD	3.140	3.150	3.110	3.120	-0.020	-0.6	14,914,500	46,704,766	1,664,807	-
2019-05-22	CD	3.120	3.150	3.120	3.140	-	-	11,453,500	35,970,450	452,306	-
2019-05-21	CD	3.150	3.170	3.130	3.140	-	-	19,292,100	60,787,231	1,860,100	-
2019-05-17	CD	3.150	3.150	3.130	3.140	-	-	10,364,200	32,524,401	2,068,600	-
2019-05-16	CD	3.110	3.150	3.100	3.140	0.010	0.3	16,161,000	50,536,266	3,551,900	437,333
2019-05-15	CD	3.120	3.140	3.110	3.130	-0.020	-0.6	18,570,700	58,047,939	4,088,000	-
2019-05-14		3.120	3.160	3.120	3.150	0.010	0.3	18,530,700	58,281,355	2,880,600	-
2019-05-13		3.160	3.170	3.130	3.140	-0.030	-0.9	12,464,500	39,276,739	1,323,100	-
2019-05-10		3.150	3.190	3.150	3.170	0.030	1.0	20,964,500	66,400,446	1,989,750	-
2019-05-09		3.100	3.160	3.100	3.140	0.030	1.0	30,200,800	94,633,300	2,329,100	-
2019-05-08		3.130	3.160	3.100	3.110	-0.050	-1.6	25,016,000	78,068,279	5,005,200	-
2019-05-07		3.110	3.170	3.100	3.160	0.060	1.9	15,233,500	47,821,364	2,142,900	-
2019-05-06		3.170	3.170	3.090	3.100	-0.070	-2.2	16,050,700	49,981,200	1,299,900	-
2019-05-03		3.170	3.170	3.150	3.170	-	-	11,177,600	35,340,404	2,021,400	-
2019-05-02		3.170	3.170	3.150	3.170	-	-	7,444,500	23,556,101	1,207,100	-
2019-04-30		3.170	3.170	3.150	3.170	0.010	0.3	16,741,800	53,006,329	748,500	-
2019-04-29		3.120	3.170	3.100	3.160	0.030	1.0	21,024,700	65,863,143	1,521,100	-
2019-04-26		3.140	3.150	3.100	3.130	-0.010	-0.3	13,749,900	42,970,701	1,009,400	-
2019-04-25		3.150	3.150	3.120	3.140	-0.030	-0.9	17,451,300	54,721,098	2,749,900	-
2019-04-24		3.170	3.170	3.150	3.170	-	-	11,996,700	37,962,898	1,480,400	-
2019-04-23		3.170	3.180	3.150	3.170	-	-	15,357,800	48,651,648	3,799,500	-
2019-04-22		3.170	3.170	3.150	3.170	0.020	0.6	5,344,100	16,904,849	540,800	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News