Singtel - Price History
Monthly price history for Z74.SI (Singtel)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | SGD2.54 | SGD2.54 |
| March 2024 | SGD2.53 | SGD2.53 |
| February 2024 | SGD2.35 | SGD2.35 |
| January 2024 | SGD2.40 | SGD2.40 |
| December 2023 | SGD2.47 | SGD2.47 |
| November 2023 | SGD2.31 | SGD2.31 |
| October 2023 | SGD2.33 | SGD2.38 |
| September 2023 | SGD2.37 | SGD2.42 |
| August 2023 | SGD2.33 | SGD2.38 |
| July 2023 | SGD2.58 | SGD2.66 |
| June 2023 | SGD2.42 | SGD2.50 |
| May 2023 | SGD2.41 | SGD2.49 |
| April 2023 | SGD2.47 | SGD2.55 |
| March 2023 | SGD2.38 | SGD2.46 |
| February 2023 | SGD2.30 | SGD2.37 |
| January 2023 | SGD2.43 | SGD2.51 |
| December 2022 | SGD2.49 | SGD2.57 |
| November 2022 | SGD2.64 | SGD2.72 |
| October 2022 | SGD2.40 | SGD2.50 |
| September 2022 | SGD2.55 | SGD2.66 |
| August 2022 | SGD2.52 | SGD2.62 |
| July 2022 | SGD2.46 | SGD2.61 |
| June 2022 | SGD2.38 | SGD2.53 |
| May 2022 | SGD2.44 | SGD2.59 |
| April 2022 | SGD2.61 | SGD2.77 |
| March 2022 | SGD2.49 | SGD2.64 |
| February 2022 | SGD2.38 | SGD2.52 |
| January 2022 | SGD2.29 | SGD2.43 |
| December 2021 | SGD2.19 | SGD2.32 |
| November 2021 | SGD2.18 | SGD2.36 |
| October 2021 | SGD2.31 | SGD2.50 |
| September 2021 | SGD2.28 | SGD2.46 |
| August 2021 | SGD2.15 | SGD2.32 |
| July 2021 | SGD2.08 | SGD2.27 |
| June 2021 | SGD2.10 | SGD2.29 |
| May 2021 | SGD2.21 | SGD2.41 |
| April 2021 | SGD2.29 | SGD2.50 |
| March 2021 | SGD2.23 | SGD2.44 |
| February 2021 | SGD2.15 | SGD2.35 |
| January 2021 | SGD2.16 | SGD2.36 |
| December 2020 | SGD2.12 | SGD2.32 |
| November 2020 | SGD2.19 | SGD2.39 |
| October 2020 | SGD1.82 | SGD2.03 |
| September 2020 | SGD1.90 | SGD2.12 |
| August 2020 | SGD2.06 | SGD2.30 |
| July 2020 | SGD2.17 | SGD2.48 |
| June 2020 | SGD2.16 | SGD2.46 |
| May 2020 | SGD2.18 | SGD2.49 |
| April 2020 | SGD2.48 | SGD2.83 |
| March 2020 | SGD2.23 | SGD2.54 |
| February 2020 | SGD2.63 | SGD3 |
| January 2020 | SGD2.89 | SGD3.30 |
| December 2019 | SGD2.95 | SGD3.37 |
| November 2019 | SGD2.90 | SGD3.38 |
| October 2019 | SGD2.84 | SGD3.30 |
| September 2019 | SGD2.66 | SGD3.10 |
| August 2019 | SGD2.72 | SGD3.17 |
| July 2019 | SGD2.86 | SGD3.33 |
| June 2019 | SGD2.91 | SGD3.50 |
| May 2019 | SGD2.66 | SGD3.20 |
| April 2019 | SGD2.64 | SGD3.17 |
| March 2019 | SGD2.51 | SGD3.02 |
| February 2019 | SGD2.51 | SGD3.02 |
| January 2019 | SGD2.51 | SGD3.02 |
| December 2018 | SGD2.44 | SGD2.93 |
| November 2018 | SGD2.51 | SGD3.08 |
| October 2018 | SGD2.57 | SGD3.16 |
| September 2018 | SGD2.64 | SGD3.24 |
| August 2018 | SGD2.63 | SGD3.23 |
| July 2018 | SGD2.61 | SGD3.21 |
| June 2018 | SGD2.43 | SGD3.08 |
| May 2018 | SGD2.58 | SGD3.28 |
| April 2018 | SGD2.77 | SGD3.52 |
| March 2018 | SGD2.66 | SGD3.37 |
| February 2018 | SGD2.66 | SGD3.38 |
| January 2018 | SGD2.79 | SGD3.54 |
| December 2017 | SGD2.81 | SGD3.57 |
| November 2017 | SGD2.92 | SGD3.73 |
| October 2017 | SGD2.93 | SGD3.75 |
| September 2017 | SGD2.88 | SGD3.68 |
| August 2017 | SGD2.89 | SGD3.70 |
| July 2017 | SGD3.02 | SGD3.97 |
| June 2017 | SGD2.96 | SGD3.89 |
| May 2017 | SGD2.86 | SGD3.76 |
| April 2017 | SGD2.84 | SGD3.74 |
| March 2017 | SGD2.98 | SGD3.92 |
| February 2017 | SGD3 | SGD3.94 |
| January 2017 | SGD2.94 | SGD3.87 |
| December 2016 | SGD2.78 | SGD3.65 |
| November 2016 | SGD2.82 | SGD3.78 |
| October 2016 | SGD2.90 | SGD3.88 |
| September 2016 | SGD2.96 | SGD3.97 |
| August 2016 | SGD3 | SGD4.02 |
| July 2016 | SGD3.04 | SGD4.18 |
| June 2016 | SGD3 | SGD4.13 |
| May 2016 | SGD2.82 | SGD3.87 |
| April 2016 | SGD2.81 | SGD3.86 |
| March 2016 | SGD2.78 | SGD3.82 |
| February 2016 | SGD2.71 | SGD3.73 |
| January 2016 | SGD2.55 | SGD3.51 |
| December 2015 | SGD2.67 | SGD3.67 |
| November 2015 | SGD2.74 | SGD3.83 |
| October 2015 | SGD2.84 | SGD3.98 |
| September 2015 | SGD2.57 | SGD3.60 |
| August 2015 | SGD2.67 | SGD3.74 |
| July 2015 | SGD2.92 | SGD4.09 |
| June 2015 | SGD2.93 | SGD4.21 |
| May 2015 | SGD2.88 | SGD4.13 |
| April 2015 | SGD3.08 | SGD4.43 |
| March 2015 | SGD3.05 | SGD4.38 |
| February 2015 | SGD2.94 | SGD4.22 |
| January 2015 | SGD2.84 | SGD4.08 |
| December 2014 | SGD2.72 | SGD3.90 |
| November 2014 | SGD2.67 | SGD3.90 |
| October 2014 | SGD2.59 | SGD3.78 |
| September 2014 | SGD2.60 | SGD3.80 |
| August 2014 | SGD2.66 | SGD3.89 |
| July 2014 | SGD2.72 | SGD4.07 |
| June 2014 | SGD2.57 | SGD3.85 |
| May 2014 | SGD2.60 | SGD3.90 |
| April 2014 | SGD2.56 | SGD3.83 |
| March 2014 | SGD2.44 | SGD3.65 |
| February 2014 | SGD2.40 | SGD3.60 |
| January 2014 | SGD2.36 | SGD3.53 |
| December 2013 | SGD2.44 | SGD3.66 |
| November 2013 | SGD2.44 | SGD3.72 |
| October 2013 | SGD2.47 | SGD3.78 |
| September 2013 | SGD2.44 | SGD3.73 |
| August 2013 | SGD2.30 | SGD3.51 |
| July 2013 | SGD2.51 | SGD3.93 |
| June 2013 | SGD2.40 | SGD3.77 |
| May 2013 | SGD2.39 | SGD3.75 |
| April 2013 | SGD2.51 | SGD3.93 |
| March 2013 | SGD2.29 | SGD3.59 |
| February 2013 | SGD2.19 | SGD3.44 |
| January 2013 | SGD2.23 | SGD3.50 |
| December 2012 | SGD2.10 | SGD3.30 |
| November 2012 | SGD2.07 | SGD3.31 |
| October 2012 | SGD2.01 | SGD3.22 |
| September 2012 | SGD2 | SGD3.20 |
| August 2012 | SGD2.12 | SGD3.39 |
| July 2012 | SGD2.18 | SGD3.58 |
| June 2012 | SGD2.01 | SGD3.30 |
| May 2012 | SGD1.89 | SGD3.10 |
| April 2012 | SGD1.90 | SGD3.12 |
| March 2012 | SGD1.92 | SGD3.15 |
| February 2012 | SGD1.93 | SGD3.17 |
| January 2012 | SGD1.89 | SGD3.10 |
| December 2011 | SGD1.88 | SGD3.09 |
| November 2011 | SGD1.83 | SGD3.07 |
| October 2011 | SGD1.90 | SGD3.19 |
| September 2011 | SGD1.90 | SGD3.18 |
| August 2011 | SGD1.85 | SGD3.11 |
| July 2011 | SGD1.94 | SGD3.36 |
| June 2011 | SGD1.83 | SGD3.16 |
| May 2011 | SGD1.86 | SGD3.21 |
| April 2011 | SGD1.80 | SGD3.12 |
| March 2011 | SGD1.75 | SGD3.02 |
| February 2011 | SGD1.72 | SGD2.97 |
| January 2011 | SGD1.79 | SGD3.10 |
| December 2010 | SGD1.76 | SGD3.05 |
| November 2010 | SGD1.75 | SGD3.10 |
| October 2010 | SGD1.75 | SGD3.09 |
| September 2010 | SGD1.78 | SGD3.14 |
| August 2010 | SGD1.74 | SGD3.08 |
| July 2010 | SGD1.72 | SGD3.12 |
| June 2010 | SGD1.67 | SGD3.04 |
| May 2010 | SGD1.60 | SGD2.90 |
| April 2010 | SGD1.68 | SGD3.05 |
| March 2010 | SGD1.75 | SGD3.17 |
| February 2010 | SGD1.68 | SGD3.05 |
| January 2010 | SGD1.66 | SGD3.01 |
| December 2009 | SGD1.71 | SGD3.10 |
| November 2009 | SGD1.58 | SGD2.93 |
| October 2009 | SGD1.59 | SGD2.94 |
| September 2009 | SGD1.75 | SGD3.25 |
| August 2009 | SGD1.69 | SGD3.14 |
| July 2009 | SGD1.85 | SGD3.50 |
| June 2009 | SGD1.59 | SGD3 |
| May 2009 | SGD1.59 | SGD3.01 |
| April 2009 | SGD1.35 | SGD2.56 |
| March 2009 | SGD1.34 | SGD2.53 |
| February 2009 | SGD1.30 | SGD2.46 |
| January 2009 | SGD1.41 | SGD2.66 |
| December 2008 | SGD1.35 | SGD2.55 |
| November 2008 | SGD1.32 | SGD2.55 |
| October 2008 | SGD1.26 | SGD2.43 |
| September 2008 | SGD1.68 | SGD3.25 |
| August 2008 | SGD1.83 | SGD3.53 |
| July 2008 | SGD1.82 | SGD3.58 |
| June 2008 | SGD1.84 | SGD3.62 |
| May 2008 | SGD1.93 | SGD3.81 |
| April 2008 | SGD1.96 | SGD3.86 |
| March 2008 | SGD1.98 | SGD3.91 |
| February 2008 | SGD1.95 | SGD3.85 |
| January 2008 | SGD1.85 | SGD3.65 |
| December 2007 | SGD2.03 | SGD4 |
| November 2007 | SGD1.94 | SGD3.88 |
| October 2007 | SGD2.04 | SGD4.08 |
| September 2007 | SGD2.01 | SGD4.02 |
| August 2007 | SGD1.82 | SGD3.64 |
| July 2007 | SGD1.70 | SGD3.50 |
| June 2007 | SGD1.65 | SGD3.40 |
| May 2007 | SGD1.72 | SGD3.54 |
| April 2007 | SGD1.62 | SGD3.32 |
| March 2007 | SGD1.60 | SGD3.28 |
| February 2007 | SGD1.55 | SGD3.18 |
| January 2007 | SGD1.70 | SGD3.50 |
| December 2006 | SGD1.60 | SGD3.28 |
| November 2006 | SGD1.38 | SGD2.88 |
| October 2006 | SGD1.27 | SGD2.65 |
| September 2006 | SGD1.17 | SGD2.44 |
| August 2006 | SGD1.20 | SGD2.49 |
| July 2006 | SGD1.19 | SGD2.59 |
| June 2006 | SGD1.17 | SGD2.54 |
| May 2006 | SGD1.17 | SGD2.53 |
| April 2006 | SGD1.26 | SGD2.74 |
| March 2006 | SGD1.22 | SGD2.65 |
| February 2006 | SGD1.20 | SGD2.61 |
| January 2006 | SGD1.17 | SGD2.54 |
| December 2005 | SGD1.20 | SGD2.61 |
| November 2005 | SGD1.16 | SGD2.51 |
| October 2005 | SGD1.07 | SGD2.33 |
| September 2005 | SGD1.13 | SGD2.45 |
| August 2005 | SGD1.19 | SGD2.58 |
| July 2005 | SGD1.25 | SGD2.77 |
| June 2005 | SGD1.25 | SGD2.77 |
| May 2005 | SGD1.18 | SGD2.60 |
| April 2005 | SGD1.16 | SGD2.56 |
| March 2005 | SGD1.17 | SGD2.58 |
| February 2005 | SGD1.19 | SGD2.62 |
| January 2005 | SGD1.16 | SGD2.55 |
| December 2004 | SGD1.08 | SGD2.38 |
| November 2004 | SGD1.07 | SGD2.37 |
Z74.SI
Price: SGD2.42
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.33%
Payout Ratio: 54.74%
Payout Ratio Range:
Dividend Per Share: 0.10 SGD
Earnings Per Share: 0.19 SGD
P/E Ratio: 12.32
Exchange: SES
Sector: Communication Services
Industry: Telecom Services
Volume: 5.5 million
Market Capitalization: 39.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.01%