Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-22 01:31:45 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGT) SINGAPORE TELECOMMUNICATIONS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SGT    Limits Next Section


Company Details for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED

Listing Code SGT
Listing Name SINGAPORE TELECOMMUNICATIONS LIMITED
GICS Sector Telecommunication Services
ISIN Name SINGAPORE TELECOMM.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000SGT2


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for SGT .. Friday 29th May 2015

SGT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 4.42 124,602,842 96.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2013-Aug-26 Mon ### ### ### ### 2,679,188 0 74.3 74.3 0.0
2013-Aug-23 Fri ### ### ### ### 4,737,759 0 ### ### 0.0
2013-Aug-22 Thu ### ### ### ### 25.5 25.5 0.0
2013-Aug-21 Wed ### 3.2 ### ### 768,524 ### 24.9 24.9 0.0
2013-Aug-20 Tue 3.2 3.22 ### ### 1,041,252 ### ### ### 0.0
2013-Aug-19 Mon ### 3.23 ### 3.22 78.5 78.5 0.2
2013-Aug-16 Fri 3.23 3.25 ### ### ### ### 0.0
2013-Aug-15 Thu 3.28 3.28 3.22 3.24 1,755,880 ### ### ### ###
2013-Aug-14 Wed ### ### 3.25 3.28 1,547,971 2,515,452 21.4 21.4 0.2
2013-Aug-13 Tue ### ### 3.28 ### 1,460,349 2,394,972 65.7 65.7 0.0
2013-Aug-12 Mon ### ### 3.28 3.29 ### ### ###
2013-Aug-09 Fri ### ### ### ### 74.7 74.7 0.0
2013-Aug-08 Thu 3.4 3.42 ### ### 1,613,570 ### 12.2 12.2 0.0
2013-Aug-07 Wed ### 3.42 ### 3.42 787,328 ### ### ### 0.2
2013-Aug-06 Tue 3.41 3.42 ### ### 751,188 ### 23.4 23.4 0.0
2013-Aug-05 Mon ### 3.42 ### 3.4 75.7 75.7 0.2
2013-Aug-02 Fri ### ### ### ### 2,491,756 0 74.7 74.7 0.0
2013-Aug-01 Thu ### 3.4 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue ### 3.43 ### 3.42 81.9 81.9 0.2
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 1,812,279 0 ### ### 0.0
2013-Jul-25 Thu ### 3.42 ### ### 2,436,520 4,166,449 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 79.3 79.3 0.0
2013-Jul-23 Tue ### ### ### ### 2,021,670 0 ### ### 0.0
2013-Jul-22 Mon 3.28 ### 3.26 ### 77.4 77.4 0.0
2013-Jul-19 Fri 3.27 3.28 3.23 3.26 29.8 29.8 0.2
2013-Jul-18 Thu 3.25 3.29 3.24 3.27 1,504,384 ### ### ### ###
2013-Jul-17 Wed ### ### 3.24 3.25 ### ### 0.2
2013-Jul-16 Tue ### ### 3.27 ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 2,647,644 0 ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 14.9 14.9 0.0
2013-Jul-11 Thu 3.25 ### 3.21 ### 3,304,645 5,303,955 79.0 79.0 0.0
2013-Jul-10 Wed ### 3.21 ### 3.2 76.8 76.8 0.2
2013-Jul-09 Tue ### 3.21 ### 3.2 2,252,144 ### ### ### 0.2
2013-Jul-08 Mon ### ### ### ### 26.6 26.6 0.0
2013-Jul-05 Fri ### ### ### ### 1,966,370 0 21.7 21.7 0.0
2013-Jul-04 Thu ### ### ### ### 2,210,629 0 23.6 23.6 0.0
2013-Jul-03 Wed 3.21 3.25 ### ### 4,331,628 ### 23.6 23.6 0.0
2013-Jul-02 Tue 3.2 3.23 ### 3.23 1,454,454 2,348,943 ### ### ###
2013-Jul-01 Mon 3.21 3.24 ### ### 3,748,854 6,073,143 30.5 30.5 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### 3.145 ### ### 3,587,942 ### ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 79.2 79.2 0.0
2013-Jun-25 Tue ### ### ### ### 4,004,849 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri 3 ### ### ### 5,427,326 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 20.8 20.8 0.0
2013-Jun-18 Tue ### ### ### ### 1,800,152 0 85.0 85.0 0.0
2013-Jun-17 Mon ### ### ### ### 2,188,224 0 72.2 72.2 0.0
2013-Jun-14 Fri 3 ### 3 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 25.6 25.6 0.0
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 84.8 84.8 0.0
2013-Jun-06 Thu ### ### ### ### 2,853,677 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 27.0 27.0 0.0
2013-Jun-04 Tue ### ### ### ### 2,560,445 0 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 2,255,758 0 ### ### 0.0
2013-May-30 Thu 3.23 3.23 ### ### 11.3 11.3 0.0
2013-May-29 Wed 3.27 3.27 3.2 3.2 1,359,641 ### ### ### 0.2
2013-May-28 Tue 3.22 3.29 3.22 3.24 72.1 72.1 ###
2013-May-27 Mon ### 3.26 ### 3.24 ### ### ###
2013-May-24 Fri 3.26 3.26 ### 3.2 875,558 1,427,159 28.3 28.3 0.2
2013-May-23 Thu 3.28 ### 3.25 3.26 43.3 43.3 0.2
2013-May-22 Wed 3.24 3.29 3.24 3.29 86.4 86.4 ###
2013-May-21 Tue 3.29 ### 3.22 3.22 ### ### 0.2
2013-May-20 Mon 3.29 ### 3.28 ### 76.2 76.2 0.0
2013-May-17 Fri 3.27 3.28 3.22 3.28 1,849,444 ### ### ### 0.2
2013-May-16 Thu 3.27 3.27 ### 3.2 24.4 24.4 0.2
2013-May-15 Wed 3.2 3.29 ### 3.26 3,817,826 6,280,323 87.4 87.4 0.2
2013-May-14 Tue 3.2 3.2 ### ### 30.1 30.1 0.0
2013-May-13 Mon ### ### ### ### 1,244,822 0 75.3 75.3 0.0
2013-May-10 Fri ### ### ### ### 1,551,944 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### 80.9 80.9 0.0
2013-May-06 Mon ### ### ### ### 74.9 74.9 0.0
2013-May-03 Fri ### ### ### ### 4,615,722 0 20.8 20.8 0.0
2013-May-02 Thu ### ### ### ### 85.4 85.4 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### 2.88 ### 2,676,479 3,854,129 ### ### 0.0
2013-Apr-24 Wed ### ### 2.88 ### 23.5 23.5 0.0
2013-Apr-23 Tue ### 2.925 2.88 ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### 2.88 ### ### ### 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 2.84 ### 2.84 ### 91.6 91.6 0.0
2013-Apr-17 Wed 2.85 2.87 2.83 2.86 ### ### 0.2
2013-Apr-16 Tue 2.76 2.85 2.75 2.85 89.6 89.6 ###
2013-Apr-15 Mon 2.76 2.77 2.74 2.76 2,183,328 ### 82.2 82.2 0.2
2013-Apr-12 Fri 2.75 2.78 2.74 2.74 1,051,946 2,903,370 29.8 29.8 0.2
2013-Apr-11 Thu 2.83 2.85 2.75 2.77 ### ### 0.2
2013-Apr-10 Wed 2.81 2.84 2.76 2.78 ### ### 0.2
2013-Apr-09 Tue 2.84 2.85 ### 2.83 4,728,556 ### 26.7 26.7 0.2
2013-Apr-08 Mon 2.8 2.84 2.79 2.82 2,051,689 ### 77.4 77.4 ###
2013-Apr-05 Fri 2.8 2.82 2.79 2.8 4,805,353 ### ### ### 0.2
2013-Apr-04 Thu 2.74 2.81 2.74 2.8 92.2 92.2 0.2
2013-Apr-03 Wed 2.76 2.76 ### 2.74 1,121,129 1,547,158 ### ### 0.2
2013-Apr-02 Tue 2.76 2.77 2.74 2.76 76.1 76.1 0.2
2013-Mar-28 Thu 2.76 2.78 2.75 2.75 452,178 1,250,272 29.7 29.7 ###
2013-Mar-27 Wed 2.76 2.78 2.75 2.77 667,072 1,844,454 ### ### 0.2
2013-Mar-26 Tue 2.73 2.79 2.73 2.76 1,682,940 ### 80.3 80.3 0.2
2013-Mar-25 Mon 2.7 2.77 2.7 2.76 ### ### 0.2
2013-Mar-22 Fri 2.71 2.76 ### 2.74 902,123 1,244,929 78.9 78.9 0.2
2013-Mar-21 Thu ### 2.78 ### 2.75 87.5 87.5 ###
2013-Mar-20 Wed 2.73 2.76 ### 2.71 29.3 29.3 ###
2013-Mar-19 Tue 2.77 2.78 2.75 2.76 1,021,284 2,823,850 ### ### 0.2
2013-Mar-18 Mon 2.75 2.77 2.725 2.77 81.9 81.9 0.2
2013-Mar-15 Fri 2.77 2.81 2.77 2.78 2,787,858 7,778,123 63.7 63.7 0.2
2013-Mar-14 Thu 2.79 2.79 2.76 2.77 ### ### 0.2
2013-Mar-13 Wed 2.76 2.79 2.75 2.78 7,613,241 21,088,677 ### ### 0.2
2013-Mar-12 Tue 2.72 2.77 2.72 2.75 1,031,848 2,832,422 84.6 84.6 ###
2013-Mar-11 Mon 2.72 2.72 ### 2.7 22.1 22.1 0.2
2013-Mar-08 Fri 2.72 2.74 2.72 2.74 844,973 2,306,776 ### ### 0.2
2013-Mar-07 Thu 2.7 2.73 2.7 2.73 1,330,650 ### ### ### ###
2013-Mar-06 Wed 2.71 2.74 ### 2.71 3,439,354 ### ### ### ###
2013-Mar-05 Tue 2.73 ### 2.7 2.73 74.0 74.0 ###
2013-Mar-04 Mon 2.71 2.74 ### 2.73 4,535,753 6,213,981 85.5 85.5 ###
2013-Mar-01 Fri 2.72 2.73 ### 2.72 ### ### 0.2
2013-Feb-28 Thu 2.77 2.77 ### 2.7 5,506,375 7,626,329 ### ### 0.2
2013-Feb-27 Wed 2.73 2.76 2.72 2.75 2,645,929 7,249,845 76.2 76.2 ###
2013-Feb-26 Tue 2.73 2.74 2.72 2.73 70.8 70.8 ###
2013-Feb-25 Mon 2.75 2.78 2.73 2.75 518,126 ### ### ### ###
2013-Feb-22 Fri 2.76 2.78 2.73 2.74 ### ### 0.2
2013-Feb-21 Thu 2.8 2.82 2.76 2.77 1,079,951 ### 41.1 41.1 0.2
2013-Feb-20 Wed 2.77 2.82 2.77 2.79 ### ### ###
2013-Feb-19 Tue 2.76 ### 2.75 2.8 4,663,122 ### ### ### 0.2
2013-Feb-18 Mon 2.72 2.77 2.72 2.76 ### ### 0.2
2013-Feb-15 Fri 2.75 2.76 ### 2.72 5,839,288 ### ### ### 0.2
2013-Feb-14 Thu 2.76 2.79 2.74 2.78 7,574,077 20,942,322 74.5 74.5 0.2
2013-Feb-13 Wed 2.77 2.83 2.77 2.81 7,756,055 21,716,954 80.0 80.0 ###
2013-Feb-12 Tue 2.8 2.82 2.76 2.78 2,495,454 ### 27.2 27.2 0.2
2013-Feb-11 Mon 2.81 2.82 2.78 2.78 ### ### 0.2
2013-Feb-08 Fri 2.74 2.81 2.74 2.8 5,176,448 14,364,643 ### ### 0.2
2013-Feb-07 Thu 2.74 2.77 2.73 2.74 ### ### 0.2
2013-Feb-06 Wed 2.7 2.73 2.7 2.71 1,584,845 4,302,854 70.3 70.3 ###
2013-Feb-05 Tue ### 2.71 ### 2.7 1,812,771 ### ### ### 0.2
2013-Feb-04 Mon ### 2.74 ### 2.7 ### ### 0.2
2013-Feb-01 Fri 2.7 2.72 ### 2.7 64.8 64.8 0.2
2013-Jan-31 Thu 2.7 2.72 ### 2.71 ### ### ###
2013-Jan-30 Wed 2.7 2.71 ### ### 249,688 338,327 ### ### 0.0
2013-Jan-29 Tue 2.7 2.7 ### ### 29.9 29.9 0.0
2013-Jan-25 Fri ### 2.7 ### ### 1,841,458 ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 1,921,373 0 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue 2.71 2.71 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 01:31:45 thru 2024-05-22 01:31:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000