SingTel Share Price History (SGX:Z74)

SGX Listed Stock

SINGTEL (SGX:Z74)

SGD 2.420
-0.010 / -0.41%

Share Price as of: 2020-11-27 17:16

Market / ISIN Code: SGX Mainboard / SG1T75931496

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
2020-11-27	XD	2.420	2.440	2.400	2.420	-0.010	-0.4	22,938,100	55,540,438	6,803,600	-
2020-11-26	XD	2.420	2.440	2.400	2.430	-0.050	-2.0	23,327,600	56,520,223	3,741,100	-
2020-11-25	CD	2.520	2.540	2.450	2.480	-0.030	-1.2	57,990,300	144,452,793	11,463,500	-
2020-11-24	CD	2.470	2.510	2.460	2.510	0.050	2.0	38,434,300	95,632,015	7,609,300	-
2020-11-23	CD	2.430	2.460	2.420	2.460	0.050	2.1	39,256,100	96,062,229	6,140,900	-
2020-11-20	CD	2.400	2.440	2.380	2.410	0.020	0.8	40,000,700	96,652,490	6,149,953	-
2020-11-19	CD	2.340	2.420	2.340	2.390	0.040	1.7	54,056,900	128,950,390	7,412,800	-
2020-11-18	CD	2.340	2.360	2.330	2.350	-	-	30,110,400	70,581,393	5,722,200	-
2020-11-17	CD	2.330	2.360	2.320	2.350	0.040	1.7	34,942,500	81,874,256	2,898,044	-
2020-11-16	CD	2.320	2.340	2.300	2.310	0.010	0.4	32,836,500	76,112,935	5,841,000	-
2020-11-13	CD	2.240	2.330	2.220	2.300	0.070	3.1	61,838,500	140,606,298	7,526,900	-
2020-11-12	CD	2.210	2.250	2.210	2.230	-	-	30,642,800	68,200,116	2,283,800	-
2020-11-11		2.230	2.240	2.190	2.230	0.010	0.5	31,146,500	69,078,400	2,588,480	-
2020-11-10		2.180	2.220	2.170	2.220	0.070	3.3	63,416,500	139,723,117	2,661,300	-
2020-11-09		2.170	2.200	2.150	2.150	-	-	23,825,500	51,597,136	3,240,204	-
2020-11-06		2.190	2.190	2.110	2.150	-0.040	-1.8	42,459,800	90,810,623	5,282,200	-
2020-11-05		2.140	2.190	2.130	2.190	0.090	4.3	38,771,400	83,689,154	3,764,300	-
2020-11-04		2.060	2.130	2.050	2.100	0.050	2.4	43,112,200	90,509,723	4,253,100	-
2020-11-03		2.010	2.050	2.010	2.050	0.050	2.5	27,017,200	54,880,322	3,059,300	-
2020-11-02		2.030	2.040	2.000	2.000	-0.030	-1.5	23,228,500	46,777,886	3,577,800	-
2020-10-30		2.020	2.050	2.000	2.030	-0.010	-0.5	45,406,400	91,830,505	11,450,300	-
2020-10-29		2.080	2.090	2.040	2.040	-0.050	-2.4	42,378,000	87,312,268	6,030,300	-
2020-10-28		2.090	2.110	2.090	2.090	-0.010	-0.5	17,870,800	37,505,411	2,476,200	-
2020-10-27		2.120	2.130	2.090	2.100	-0.020	-0.9	23,277,900	48,961,860	3,844,000	-
2020-10-26		2.130	2.130	2.100	2.120	-	-	14,694,400	31,118,647	2,069,900	-
2020-10-23		2.130	2.140	2.100	2.120	0.010	0.5	23,253,500	49,232,673	1,990,400	-
2020-10-22		2.130	2.140	2.110	2.110	-0.010	-0.5	20,724,400	43,934,194	3,390,900	-
2020-10-21		2.130	2.150	2.120	2.120	-0.010	-0.5	18,523,100	39,439,871	2,506,000	-
2020-10-20		2.150	2.170	2.130	2.130	-0.020	-0.9	29,881,500	64,071,800	3,186,100	-
2020-10-19		2.170	2.180	2.140	2.150	-0.020	-0.9	18,635,700	40,172,433	3,184,900	-
2020-10-16		2.180	2.190	2.140	2.170	-	-	31,788,000	68,838,486	3,951,600	-
2020-10-15		2.210	2.220	2.170	2.170	-0.040	-1.8	18,477,500	40,374,828	4,108,888	-
2020-10-14		2.180	2.230	2.170	2.210	0.030	1.4	29,298,200	64,555,601	1,731,700	-
2020-10-13		2.180	2.190	2.160	2.180	-	-	15,218,600	33,095,935	1,179,200	-
2020-10-12		2.180	2.190	2.160	2.180	0.010	0.5	17,985,000	39,113,690	1,014,500	-
2020-10-09		2.160	2.180	2.150	2.170	0.020	0.9	12,048,500	26,093,893	359,200	-
2020-10-08		2.150	2.160	2.130	2.150	-	-	20,631,900	44,300,992	688,700	-
2020-10-07		2.160	2.170	2.140	2.150	-0.020	-0.9	27,783,700	59,889,872	2,560,553	-
2020-10-06		2.170	2.180	2.160	2.170	-	-	18,393,400	39,912,395	1,619,300	-
2020-10-05		2.170	2.180	2.150	2.170	0.010	0.5	14,971,900	32,447,562	2,068,100	-
2020-10-02		2.160	2.170	2.120	2.160	0.010	0.5	22,176,100	47,636,506	1,406,200	-
2020-10-01		2.120	2.190	2.110	2.150	0.030	1.4	36,671,800	79,004,768	2,537,800	-
2020-09-30		2.090	2.120	2.080	2.120	0.020	1.0	41,011,700	86,187,972	3,789,700	-
2020-09-29		2.130	2.130	2.100	2.100	-0.020	-0.9	29,299,200	61,849,784	769,600	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price