SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 3.220
+0.070 / +2.22%

Share Price as of: 2019-10-21 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
2019-10-21	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	-
2019-10-04	3.130	3.140	3.080	3.100	-0.030	-1.0	18,920,500	58,687,594	1,604,800	-
2019-10-03	3.120	3.150	3.110	3.130	-	-	14,455,100	45,179,630	1,635,000	-
2019-10-02	3.130	3.140	3.110	3.130	-	-	21,756,600	67,946,888	1,928,100	-
2019-10-01	3.100	3.150	3.100	3.130	0.030	1.0	12,891,300	40,267,465	2,058,108	-
2019-09-30	3.100	3.110	3.080	3.100	-0.020	-0.6	27,816,800	86,050,405	2,731,500	-
2019-09-27	3.130	3.140	3.110	3.120	-0.010	-0.3	15,786,200	49,281,902	1,193,000	-
2019-09-26	3.150	3.160	3.130	3.130	-0.030	-0.9	13,238,300	41,587,145	1,941,700	-
2019-09-25	3.170	3.200	3.150	3.160	-0.020	-0.6	14,429,800	45,733,263	1,038,000	-
2019-09-24	3.190	3.200	3.170	3.180	0.010	0.3	12,363,000	39,366,570	1,610,500	-
2019-09-23	3.170	3.200	3.160	3.170	-	-	9,334,700	29,668,292	1,091,000	-
2019-09-20	3.180	3.200	3.160	3.170	-0.010	-0.3	24,688,200	78,374,311	1,146,400	-
2019-09-19	3.200	3.200	3.170	3.180	-	-	11,717,000	37,339,146	1,850,300	-
2019-09-18	3.180	3.200	3.170	3.180	-	-	11,196,900	35,667,395	575,500	-
2019-09-17	3.190	3.210	3.180	3.180	-0.030	-0.9	14,602,100	46,583,659	801,800	-
2019-09-16	3.190	3.210	3.190	3.210	-	-	9,849,000	31,543,286	1,080,700	-
2019-09-13	3.210	3.230	3.200	3.210	-	-	12,623,000	40,548,671	1,206,200	-
2019-09-12	3.250	3.260	3.200	3.210	-0.010	-0.3	12,368,600	39,875,224	1,054,300	-
2019-09-11	3.220	3.230	3.180	3.220	-0.010	-0.3	24,164,900	77,502,158	3,975,300	-
2019-09-10	3.230	3.250	3.190	3.230	0.010	0.3	17,642,800	56,894,719	1,760,600	-
2019-09-09	3.200	3.220	3.190	3.220	0.020	0.6	9,064,800	29,087,781	1,054,100	-
2019-09-06	3.210	3.220	3.190	3.200	-0.010	-0.3	11,192,900	35,859,524	250,000	-
2019-09-05	3.230	3.240	3.190	3.210	0.010	0.3	22,013,300	70,955,023	1,099,800	-
2019-09-04	3.140	3.220	3.130	3.200	0.050	1.6	35,140,600	111,842,059	2,381,300	-
2019-09-03	3.120	3.150	3.120	3.150	0.010	0.3	10,824,500	34,002,340	514,900	-
2019-09-02	3.140	3.160	3.110	3.140	-0.030	-0.9	13,513,900	42,342,364	274,400	-
2019-08-30	3.140	3.170	3.130	3.170	0.020	0.6	31,697,600	99,786,891	2,540,800	-
2019-08-29	3.140	3.150	3.100	3.150	-	-	34,872,860	109,024,754	1,261,950	-
2019-08-28	3.190	3.210	3.140	3.150	-0.050	-1.6	33,401,500	105,766,041	1,849,677	-
2019-08-27	3.150	3.220	3.140	3.200	0.040	1.3	32,434,600	103,263,453	1,522,673	-
2019-08-26	3.200	3.210	3.150	3.160	-0.090	-2.8	30,499,500	96,747,751	1,324,700	-
2019-08-23	3.240	3.270	3.220	3.250	0.010	0.3	17,839,900	57,898,066	713,000	-
2019-08-22	3.190	3.260	3.190	3.240	0.050	1.6	25,018,500	80,985,558	3,660,600	-
2019-08-21	3.200	3.220	3.190	3.190	-0.030	-0.9	14,576,800	46,692,734	747,000	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO