SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.410
+0.010 / +0.29%

Share Price as of: 2019-12-05 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
2019-12-05	CD	3.400	3.420	3.390	3.410	0.010	0.3	7,864,300	26,789,869	1,407,400	-
2019-12-04	CD	3.400	3.430	3.380	3.400	-0.020	-0.6	45,716,230	155,840,181	24,764,200	-
2019-12-03	CD	3.460	3.460	3.390	3.420	-0.040	-1.2	41,887,700	143,415,355	9,223,000	-
2019-12-02	CD	3.400	3.480	3.400	3.460	0.080	2.4	52,744,900	181,608,716	7,866,700	-
2019-11-29	CD	3.360	3.380	3.350	3.380	0.040	1.2	40,458,300	136,100,056	5,023,500	-
2019-11-28	CD	3.330	3.350	3.320	3.340	0.030	0.9	15,612,500	52,010,850	1,747,500	-
2019-11-27	CD	3.290	3.340	3.290	3.310	0.030	0.9	33,453,358	110,726,703	3,795,200	-
2019-11-26	CD	3.310	3.320	3.250	3.280	-0.040	-1.2	47,760,958	156,437,496	8,711,400	-
2019-11-25	CD	3.330	3.340	3.310	3.320	-0.010	-0.3	13,949,000	46,385,703	3,923,500	-
2019-11-22	CD	3.310	3.330	3.290	3.330	0.070	2.1	26,522,600	87,964,142	4,140,800	-
2019-11-21		3.270	3.340	3.260	3.260	-0.010	-0.3	33,287,400	109,678,993	5,187,600	-
2019-11-20		3.200	3.320	3.190	3.270	0.080	2.5	42,304,300	138,235,062	6,437,100	-
2019-11-19		3.220	3.250	3.190	3.190	-0.030	-0.9	33,259,200	106,820,013	1,462,600	-
2019-11-18		3.190	3.230	3.190	3.220	0.040	1.3	24,014,600	77,075,392	3,987,500	-
2019-11-15		3.220	3.240	3.170	3.180	-0.120	-3.6	44,740,000	143,045,675	9,384,800	-
2019-11-14		3.270	3.300	3.270	3.300	0.010	0.3	16,620,200	54,684,363	2,554,500	-
2019-11-13		3.320	3.330	3.260	3.290	-0.060	-1.8	25,109,400	82,606,271	3,057,800	-
2019-11-12		3.350	3.350	3.330	3.350	0.010	0.3	11,239,600	37,586,619	1,393,700	-
2019-11-11		3.340	3.350	3.320	3.340	-0.010	-0.3	12,698,450	42,357,744	1,488,700	-
2019-11-08		3.330	3.350	3.320	3.350	-	-	14,772,400	49,336,589	2,701,863	-
2019-11-07		3.320	3.350	3.310	3.350	0.030	0.9	18,177,900	60,673,632	2,038,200	-
2019-11-06		3.290	3.320	3.280	3.320	0.020	0.6	20,585,000	68,089,037	5,467,600	-
2019-11-05		3.300	3.340	3.290	3.300	-	-	24,718,800	82,026,548	2,691,000	-
2019-11-04		3.300	3.310	3.270	3.300	-0.010	-0.3	18,606,800	61,167,006	4,027,900	-
2019-11-01		3.290	3.320	3.280	3.310	0.010	0.3	16,367,300	54,048,868	3,108,500	-
2019-10-31		3.290	3.320	3.280	3.300	0.040	1.2	31,816,966	104,921,546	4,538,466	-
2019-10-30		3.240	3.270	3.230	3.260	-	-	21,389,800	69,515,191	3,854,300	-
2019-10-29		3.300	3.300	3.250	3.260	-0.010	-0.3	29,357,200	96,290,463	8,093,500	-
2019-10-25		3.240	3.280	3.230	3.270	0.030	0.9	13,355,000	43,520,061	4,400,400	-
2019-10-24		3.250	3.300	3.230	3.240	0.010	0.3	56,429,600	184,099,023	10,472,200	-
2019-10-23		3.260	3.260	3.220	3.230	-0.030	-0.9	22,210,200	71,909,439	-	-
2019-10-22		3.240	3.290	3.230	3.260	0.040	1.2	30,061,600	98,015,582	7,841,100	-
2019-10-21		3.160	3.230	3.150	3.220	0.070	2.2	30,172,400	96,758,422	3,711,200	-
2019-10-18		3.170	3.170	3.130	3.150	-0.010	-0.3	10,642,700	33,545,670	1,241,700	-
2019-10-17		3.180	3.180	3.140	3.160	-0.010	-0.3	14,748,900	46,501,981	898,200	-
2019-10-16		3.160	3.180	3.150	3.170	-	-	14,344,700	45,434,407	1,695,400	-
2019-10-15		3.150	3.170	3.140	3.170	0.010	0.3	12,285,000	38,796,917	2,091,200	-
2019-10-14		3.140	3.160	3.140	3.160	-	-	9,452,400	29,790,509	2,582,900	-
2019-10-11		3.140	3.160	3.110	3.160	0.010	0.3	13,482,700	42,284,886	3,449,300	-
2019-10-10		3.120	3.160	3.120	3.150	0.010	0.3	15,304,400	48,117,477	1,250,800	-
2019-10-09		3.160	3.180	3.140	3.140	-0.030	-0.9	17,149,400	54,101,888	1,674,200	-
2019-10-08		3.170	3.180	3.140	3.170	-	-	18,582,800	58,690,484	3,151,878	-
2019-10-07		3.120	3.170	3.110	3.170	0.070	2.3	22,688,600	71,207,047	2,346,400	-

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