SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.110
+0.020 / +0.65%

Share Price as of: 2018-08-16 17:06

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
2018-08-16		3.080	3.120	3.070	3.110	0.020	0.6	20,407,300	63,275,250	-	-
2018-08-15		3.060	3.110	3.060	3.090	0.030	1.0	23,856,600	73,482,028	1,086,800	-
2018-08-14		3.070	3.080	3.050	3.060	-	-	19,799,500	60,654,947	1,248,500	-
2018-08-13		3.120	3.130	3.050	3.060	-0.080	-2.5	28,733,600	88,408,580	2,469,500	-
2018-08-10		3.160	3.180	3.130	3.140	-0.060	-1.9	25,008,600	78,897,983	6,388,500	-
2018-08-08		3.150	3.200	3.140	3.200	-	-	20,630,900	65,389,748	6,893,900	-
2018-08-07		3.190	3.240	3.190	3.200	0.030	0.9	16,910,600	54,383,942	5,397,400	-
2018-08-06		3.190	3.200	3.160	3.170	-0.010	-0.3	10,458,400	33,213,224	1,054,600	-
2018-08-03		3.210	3.220	3.180	3.180	-0.030	-0.9	12,842,000	41,122,584	1,487,700	-
2018-08-02		3.220	3.250	3.210	3.210	-0.010	-0.3	18,565,700	59,796,212	5,089,200	-
2018-08-01		3.210	3.240	3.180	3.220	0.010	0.3	18,057,200	57,959,411	2,099,980	-
2018-07-31		3.190	3.210	3.170	3.210	0.010	0.3	25,195,600	80,488,681	1,855,300	-
2018-07-30	XD	3.170	3.200	3.170	3.200	0.020	0.6	11,865,800	37,798,010	1,073,200	-
2018-07-27	XD	3.180	3.200	3.150	3.180	-0.010	-0.3	13,683,600	43,433,448	2,296,007	-
2018-07-26	XD	3.220	3.220	3.180	3.190	-0.130	-3.9	18,159,000	57,969,033	2,381,500	-
2018-07-25	CD	3.330	3.340	3.310	3.320	0.010	0.3	17,009,300	56,543,316	3,857,700	-
2018-07-24	CD	3.340	3.360	3.310	3.310	-0.020	-0.6	24,542,800	81,809,905	6,192,700	-
2018-07-23	CD	3.320	3.350	3.300	3.330	0.020	0.6	19,706,900	65,678,404	4,742,400	-
2018-07-20	CD	3.270	3.320	3.260	3.310	0.050	1.5	18,858,300	62,148,801	3,850,300	-
2018-07-19	CD	3.240	3.270	3.240	3.260	0.020	0.6	10,990,600	35,787,900	3,224,700	-
2018-07-18	CD	3.260	3.280	3.240	3.240	-0.030	-0.9	13,252,600	43,218,187	3,861,100	-
2018-07-17	CD	3.260	3.290	3.240	3.270	0.010	0.3	14,616,200	47,768,134	3,969,300	-
2018-07-16	CD	3.240	3.270	3.210	3.260	0.020	0.6	13,838,500	44,909,717	2,655,700	-
2018-07-13	CD	3.260	3.280	3.240	3.240	-0.020	-0.6	15,927,501	51,890,634	3,322,400	-
2018-07-12	CD	3.270	3.290	3.250	3.260	-0.010	-0.3	16,745,900	54,711,193	2,917,500	-
2018-07-11	CD	3.250	3.280	3.230	3.270	-0.010	-0.3	19,959,000	64,973,591	4,989,900	-
2018-07-10	CD	3.280	3.290	3.230	3.280	-	-	27,461,039	89,744,475	5,020,000	-
2018-07-09	CD	3.240	3.280	3.200	3.280	0.050	1.5	27,898,300	90,578,847	7,586,500	-
2018-07-06	CD	3.190	3.260	3.180	3.230	0.070	2.2	42,046,000	135,412,518	6,713,100	-
2018-07-05	CD	3.090	3.160	3.080	3.160	0.090	2.9	27,515,500	86,022,665	3,983,300	-
2018-07-04	CD	3.030	3.080	3.020	3.070	0.050	1.7	18,840,100	57,390,428	3,417,735	-
2018-07-03	CD	3.050	3.050	3.020	3.020	-0.030	-1.0	21,904,400	66,391,823	4,219,100	-
2018-07-02	CD	3.090	3.090	3.040	3.050	-0.030	-1.0	23,516,000	72,057,284	6,875,113	-
2018-06-29	CD	3.080	3.110	3.080	3.080	-	-	37,299,700	115,132,992	8,149,900	-
2018-06-28	CD	3.100	3.110	3.080	3.080	-0.020	-0.6	24,175,100	74,760,356	5,775,600	-
2018-06-27	CD	3.110	3.120	3.100	3.100	-0.020	-0.6	23,993,200	74,643,686	7,851,273	-
2018-06-26	CD	3.110	3.140	3.100	3.120	0.010	0.3	17,217,900	53,771,481	4,845,800	-
2018-06-25	CD	3.110	3.120	3.100	3.110	-0.010	-0.3	24,448,500	76,089,820	7,234,500	-
2018-06-22	CD	3.140	3.140	3.100	3.120	-0.040	-1.3	24,295,000	75,914,617	8,884,300	-
2018-06-21	CD	3.180	3.180	3.160	3.160	-0.010	-0.3	15,882,400	50,304,859	5,303,950	-
2018-06-20	CD	3.170	3.190	3.150	3.170	-0.010	-0.3	20,205,100	64,023,698	9,585,610	-
2018-06-19	CD	3.190	3.230	3.180	3.180	-0.010	-0.3	36,026,200	115,275,451	7,692,939	-
2018-06-18	CD	3.160	3.210	3.160	3.190	-	-	26,223,007	83,537,039	4,468,800	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price