1. Home
  2. Analytics
  3. Stocks
  4. Singtel
Singtel

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-03-11 Z74.SI SGD $2.8200 $2.8200 $2.8900 $2.8200 $2.8300 38,531,700
2020-03-10 Z74.SI SGD $2.8800 $2.7700 $2.9100 $2.8800 $2.8900 52,304,500
2020-03-09 Z74.SI SGD $2.8100 $2.8100 $2.9100 $2.8000 $2.8100 41,319,100
2020-03-06 Z74.SI SGD $2.9500 $2.9400 $2.9900 $2.9500 $2.9600 31,875,400
2020-03-05 Z74.SI SGD $2.9900 $2.9800 $3.0200 $2.9900 $3.0000 42,675,000
2020-03-04 Z74.SI SGD $2.9700 $2.9600 $3.0100 $2.9700 $2.9800 31,526,500
2020-03-03 Z74.SI SGD $2.9800 $2.9700 $3.0100 $2.9800 $2.9900 33,686,600
2020-03-02 Z74.SI SGD $2.9800 $2.9600 $3.0200 $2.9800 $2.9900 33,376,900
2020-02-28 Z74.SI SGD $3.0000 $2.9800 $3.0200 $2.9900 $3.0000 52,214,600
2020-02-27 Z74.SI SGD $3.0700 $3.0300 $3.0800 $3.0700 $3.0800 36,236,300
2020-02-26 Z74.SI SGD $3.0800 $3.0800 $3.1000 $3.0800 $3.0900 18,792,400
2020-02-25 Z74.SI SGD $3.1000 $3.0900 $3.1300 $3.1000 $3.1100 22,257,800
2020-02-24 Z74.SI SGD $3.1000 $3.0800 $3.1300 $3.1000 $3.1100 28,769,600
2020-02-21 Z74.SI SGD $3.1000 $3.1000 $3.1300 $3.1000 $3.1100 29,263,300
2020-02-20 Z74.SI SGD $3.1300 $3.1300 $3.1900 $3.1300 $3.1400 27,401,400
2020-02-19 Z74.SI SGD $3.1700 $3.1600 $3.1900 $3.1600 $3.1700 29,007,700
2020-02-18 Z74.SI SGD $3.1700 $3.1700 $3.2000 $3.1700 $3.1800 31,322,800
2020-02-17 Z74.SI SGD $3.2100 $3.2000 $3.2300 $3.2000 $3.2100 13,278,900
2020-02-14 Z74.SI SGD $3.2200 $3.2000 $3.3100 $3.2100 $3.2200 53,391,800
2020-02-13 Z74.SI SGD $3.2800 $3.2600 $3.3400 $3.2800 $3.2900 33,762,800
2020-02-12 Z74.SI SGD $3.3400 $3.2700 $3.3500 $3.3400 $3.3500 43,094,300
2020-02-11 Z74.SI SGD $3.3000 $3.2800 $3.3400 $3.2900 $3.3000 33,764,500
2020-02-10 Z74.SI SGD $3.2900 $3.2800 $3.3200 $3.2800 $3.2900 18,118,200
2020-02-07 Z74.SI SGD $3.3200 $3.3000 $3.3700 $3.3200 $3.3300 25,133,400
2020-02-06 Z74.SI SGD $3.3700 $3.3200 $3.3700 $3.3600 $3.3700 17,305,300
2020-02-05 Z74.SI SGD $3.3200 $3.2900 $3.3300 $3.3200 $3.3300 15,621,900
2020-02-04 Z74.SI SGD $3.2900 $3.2600 $3.3100 $3.2900 $3.3000 27,045,200
2020-02-03 Z74.SI SGD $3.2400 $3.2400 $3.3000 $3.2400 $3.2500 20,685,000
2020-01-31 Z74.SI SGD $3.3000 $3.2900 $3.3800 $3.3000 $3.3100 39,832,700
2020-01-30 Z74.SI SGD $3.3700 $3.3200 $3.3700 $3.3600 $3.3700 23,337,800
2020-01-29 Z74.SI SGD $3.3600 $3.3500 $3.3900 $3.3500 $3.3600 11,874,700
2020-01-28 Z74.SI SGD $3.3600 $3.3100 $3.4200 $3.3600 $3.3700 59,894,370
2020-01-24 Z74.SI SGD $3.3900 $3.3500 $3.3900 $3.3800 $3.3900 14,060,100
2020-01-23 Z74.SI SGD $3.3400 $3.3000 $3.3700 $3.3400 $3.3500 40,570,500
2020-01-22 Z74.SI SGD $3.2800 $3.2800 $3.3100 $3.2800 $3.2900 18,757,300
2020-01-21 Z74.SI SGD $3.2700 $3.2500 $3.2900 $3.2600 $3.2700 20,921,700
2020-01-20 Z74.SI SGD $3.3000 $3.2700 $3.3000 $3.2900 $3.3000 18,983,300
2020-01-17 Z74.SI SGD $3.3000 $3.2700 $3.3200 $3.3000 $3.3100 22,740,490
2020-01-16 Z74.SI SGD $3.3300 $3.2700 $3.3400 $3.3200 $3.3300 44,706,195
2020-01-15 Z74.SI SGD $3.2600 $3.2300 $3.2700 $3.2500 $3.2600 30,811,400
2020-01-14 Z74.SI SGD $3.2500 $3.2300 $3.2800 $3.2400 $3.2500 49,270,192
2020-01-13 Z74.SI SGD $3.2700 $3.2600 $3.3400 $3.2700 $3.2800 25,022,800
2020-01-10 Z74.SI SGD $3.3200 $3.2900 $3.3500 $3.3100 $3.3200 25,474,400
2020-01-09 Z74.SI SGD $3.3600 $3.3400 $3.4000 $3.3500 $3.3600 22,226,500
2020-01-08 Z74.SI SGD $3.3900 $3.3000 $3.3900 $3.3800 $3.3900 28,451,400
2020-01-07 Z74.SI SGD $3.3600 $3.3000 $3.3600 $3.3600 $3.3700 25,232,800
2020-01-06 Z74.SI SGD $3.3500 $3.3400 $3.3700 $3.3400 $3.3500 13,793,100
2020-01-03 Z74.SI SGD $3.3700 $3.3400 $3.4100 $3.3600 $3.3700 15,917,300
2020-01-02 Z74.SI SGD $3.4000 $3.3600 $3.4000 $3.3900 $3.4000 10,742,600

Copyright © SGTRADES 2018