SingTel

E1:Z74 
(SINGAPORE) 
 

History: SingTel

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
3.54
3.54
3.52
3.54
13,353,000
3.53
0
18/07/2019
3.52
3.54
3.51
3.52
19,761,300
3.52
0
17/07/2019
3.51
3.54
3.50
3.54
22,934,700
3.53
0
16/07/2019
3.51
3.52
3.50
3.52
16,989,300
3.51
0
15/07/2019
3.54
3.54
3.50
3.50
15,033,900
3.50
0
12/07/2019
3.55
3.55
3.51
3.54
23,317,500
3.53
0
11/07/2019
3.51
3.55
3.51
3.53
28,475,300
3.53
0
10/07/2019
3.48
3.50
3.47
3.50
23,499,800
3.50
0
09/07/2019
3.48
3.49
3.45
3.46
25,230,400
3.47
0
08/07/2019
3.53
3.54
3.46
3.48
30,806,100
3.49
0
05/07/2019
3.53
3.56
3.53
3.56
22,458,500
3.55
0
04/07/2019
3.52
3.55
3.52
3.53
19,965,400
3.53
0
03/07/2019
3.50
3.53
3.48
3.53
31,428,700
3.50
0
02/07/2019
3.50
3.51
3.47
3.50
19,594,600
3.50
0
01/07/2019
3.50
3.51
3.45
3.49
26,786,200
3.48
0
28/06/2019
3.50
3.51
3.49
3.50
52,279,300
3.50
0
27/06/2019
3.50
3.52
3.47
3.48
61,374,500
3.49
0
26/06/2019
3.48
3.51
3.46
3.50
59,158,200
3.50
0
25/06/2019
3.46
3.50
3.45
3.48
41,799,900
3.48
0
24/06/2019
3.43
3.45
3.42
3.45
30,316,775
3.44
0
21/06/2019
3.44
3.45
3.42
3.44
36,613,100
3.43
0
20/06/2019
3.38
3.45
3.38
3.45
42,321,600
3.42
0
19/06/2019
3.38
3.39
3.36
3.38
22,307,500
3.38
0
18/06/2019
3.34
3.38
3.32
3.37
25,906,300
3.36
0
17/06/2019
3.32
3.34
3.29
3.34
23,690,200
3.32
0
14/06/2019
3.35
3.35
3.31
3.33
21,353,100
3.33
0
13/06/2019
3.33
3.35
3.30
3.35
27,469,500
3.33
0
12/06/2019
3.30
3.32
3.29
3.32
22,925,600
3.30
0
11/06/2019
3.28
3.29
3.26
3.29
17,892,800
3.28
0
10/06/2019
3.29
3.30
3.26
3.27
17,752,300
3.28
0
07/06/2019
3.26
3.28
3.25
3.28
14,698,900
3.27
0
06/06/2019
3.20
3.25
3.20
3.25
27,828,966
3.25
0
04/06/2019
3.20
3.22
3.19
3.21
21,492,600
3.21
0
03/06/2019
3.20
3.20
3.17
3.19
13,926,300
3.19
0
31/05/2019
3.16
3.20
3.16
3.20
27,070,600
3.19
0
30/05/2019
3.18
3.21
3.17
3.20
38,488,300
3.19
0
29/05/2019
3.14
3.19
3.14
3.18
24,255,800
3.17
0
28/05/2019
3.15
3.16
3.13
3.15
23,585,700
3.14
0
27/05/2019
3.15
3.17
3.14
3.17
12,711,900
3.16
0
24/05/2019
3.13
3.16
3.11
3.15
15,653,500
3.14
0
23/05/2019
3.14
3.15
3.11
3.12
14,914,500
3.13
0
22/05/2019
3.12
3.15
3.12
3.14
11,453,500
3.14
0
21/05/2019
3.15
3.17
3.13
3.14
19,292,100
3.15
0
17/05/2019
3.15
3.15
3.13
3.14
10,364,200
3.14
0
16/05/2019
3.11
3.15
3.10
3.14
16,161,000
3.13
0
15/05/2019
3.12
3.14
3.11
3.13
18,570,700
3.12
0
14/05/2019
3.12
3.16
3.12
3.15
18,530,700
3.14
0
13/05/2019
3.16
3.17
3.13
3.14
12,464,500
3.15
0
10/05/2019
3.15
3.19
3.15
3.17
20,964,500
3.17
0
09/05/2019
3.10
3.16
3.10
3.14
30,200,800
3.14
0
08/05/2019
3.13
3.16
3.10
3.11
25,016,000
3.12
0
07/05/2019
3.11
3.17
3.10
3.16
15,233,500
3.14
0
06/05/2019
3.17
3.17
3.09
3.10
16,050,700
3.10
0
03/05/2019
3.17
3.17
3.15
3.17
11,177,600
3.16
0
02/05/2019
3.17
3.17
3.15
3.17
7,444,500
3.16
0
30/04/2019
3.17
3.17
3.15
3.17
16,741,800
3.16
0
29/04/2019
3.12
3.17
3.10
3.16
21,024,700
3.13
0
26/04/2019
3.14
3.15
3.10
3.13
13,749,900
3.12
0
25/04/2019
3.15
3.15
3.12
3.14
17,451,300
3.13
0
24/04/2019
3.17
3.17
3.15
3.17
11,996,700
3.16
0
23/04/2019
3.17
3.18
3.15
3.17
15,357,800
3.17
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 02:56:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-22 03:56:02 - 2019-07-22 02:56:02 - 1000 - Website: OKAY