Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | Z74.SI | SGD | $5.0400 | $5.0200 | $5.1000 | $5.0300 | $5.0400 | 33,641,100 | |
| 2026-02-19 | Z74.SI | SGD | $4.9800 | $4.9300 | $5.0100 | $4.9700 | $4.9800 | 25,935,600 | |
| 2026-02-16 | Z74.SI | SGD | $4.8400 | $4.8300 | $4.9000 | $4.8400 | $4.8600 | 10,576,100 | |
| 2026-02-13 | Z74.SI | SGD | $4.9100 | $4.8600 | $4.9900 | $4.9000 | $4.9100 | 31,799,100 | |
| 2026-02-12 | Z74.SI | SGD | $5.0000 | $4.9500 | $5.0300 | $5.0000 | $5.0100 | 28,511,300 | |
| 2026-02-11 | Z74.SI | SGD | $4.9800 | $4.8200 | $4.9800 | $4.9700 | $4.9800 | 32,295,800 | |
| 2026-02-10 | Z74.SI | SGD | $4.8200 | $4.7200 | $4.8300 | $4.8100 | $4.8200 | 15,706,000 | |
| 2026-02-09 | Z74.SI | SGD | $4.7800 | $4.7200 | $4.7900 | $4.7700 | $4.7800 | 15,659,300 | |
| 2026-02-06 | Z74.SI | SGD | $4.7200 | $4.6600 | $4.7700 | $4.7200 | $4.7300 | 26,120,700 | |
| 2026-02-05 | Z74.SI | SGD | $4.7800 | $4.7100 | $4.8600 | $4.7700 | $4.7800 | 30,825,900 | |
| 2026-02-04 | Z74.SI | SGD | $4.9100 | $4.8100 | $4.9500 | $4.9000 | $4.9100 | 25,339,600 | |
| 2026-02-03 | Z74.SI | SGD | $4.8600 | $4.7400 | $4.8900 | $4.8500 | $4.8600 | 40,211,600 | |
| 2026-02-02 | Z74.SI | SGD | $4.6400 | $4.6100 | $4.7100 | $4.6400 | $4.6500 | 23,625,292 | |
| 2026-01-30 | Z74.SI | SGD | $4.5900 | $4.5900 | $4.6500 | $4.5900 | $4.6000 | 21,995,300 | |
| 2026-01-29 | Z74.SI | SGD | $4.5700 | $4.5200 | $4.5800 | $4.5600 | $4.5700 | 15,840,500 | |
| 2026-01-28 | Z74.SI | SGD | $4.5600 | $4.5400 | $4.6100 | $4.5500 | $4.5600 | 16,857,000 | |
| 2026-01-27 | Z74.SI | SGD | $4.5900 | $4.4900 | $4.5900 | $4.5800 | $4.5900 | 34,264,543 | |
| 2026-01-26 | Z74.SI | SGD | $4.4600 | $4.4400 | $4.4700 | $4.4500 | $4.4600 | 9,866,600 | |
| 2026-01-23 | Z74.SI | SGD | $4.4400 | $4.4200 | $4.4900 | $4.4400 | $4.4500 | 17,780,700 | |
| 2026-01-22 | Z74.SI | SGD | $4.4600 | $4.4400 | $4.5200 | $4.4600 | $4.4700 | 24,337,800 | |
| 2026-01-21 | Z74.SI | SGD | $4.4900 | $4.4700 | $4.5700 | $4.4900 | $4.5000 | 17,271,500 | |
| 2026-01-20 | Z74.SI | SGD | $4.5700 | $4.4500 | $4.5700 | $4.5600 | $4.5700 | 22,986,100 | |
| 2026-01-19 | Z74.SI | SGD | $4.4900 | $4.4500 | $4.4900 | $4.4800 | $4.4900 | 8,199,100 | |
| 2026-01-16 | Z74.SI | SGD | $4.4900 | $4.4600 | $4.5200 | $4.4800 | $4.4900 | 14,725,100 | |
| 2026-01-15 | Z74.SI | SGD | $4.4900 | $4.4700 | $4.5300 | $4.4800 | $4.4900 | 14,882,400 | |
| 2026-01-14 | Z74.SI | SGD | $4.5100 | $4.4800 | $4.5200 | $4.5000 | $4.5100 | 16,321,600 | |
| 2026-01-13 | Z74.SI | SGD | $4.5000 | $4.4900 | $4.5400 | $4.5000 | $4.5100 | 20,271,000 | |
| 2026-01-12 | Z74.SI | SGD | $4.4600 | $4.4200 | $4.4900 | $4.4600 | $4.4700 | 12,533,200 | |
| 2026-01-09 | Z74.SI | SGD | $4.4600 | $4.4500 | $4.4900 | $4.4500 | $4.4600 | 15,739,000 | |
| 2026-01-08 | Z74.SI | SGD | $4.4700 | $4.4000 | $4.4700 | $4.4600 | $4.4700 | 25,529,500 | |
| 2026-01-07 | Z74.SI | SGD | $4.3900 | $4.3900 | $4.5600 | $4.3900 | $4.4000 | 45,300,100 | |
| 2026-01-06 | Z74.SI | SGD | $4.5400 | $4.5200 | $4.5700 | $4.5300 | $4.5400 | 21,430,600 | |
| 2026-01-05 | Z74.SI | SGD | $4.5300 | $4.5300 | $4.6000 | $4.5300 | $4.5400 | 18,301,400 | |
| 2026-01-02 | Z74.SI | SGD | $4.5800 | $4.5600 | $4.5900 | $4.5700 | $4.5800 | 5,603,600 | |
| 2025-12-31 | Z74.SI | SGD | $4.5500 | $4.5500 | $4.5900 | $4.5500 | $4.5700 | 5,385,700 | |
| 2025-12-30 | Z74.SI | SGD | $4.5800 | $4.5700 | $4.6000 | $4.5800 | $4.5900 | 11,742,700 | |
| 2025-12-29 | Z74.SI | SGD | $4.5700 | $4.5600 | $4.6000 | $4.5600 | $4.5800 | 7,594,250 | |
| 2025-12-26 | Z74.SI | SGD | $4.5800 | $4.5300 | $4.6000 | $4.5700 | $4.5800 | 6,381,500 | |
| 2025-12-24 | Z74.SI | SGD | $4.5500 | $4.5200 | $4.5700 | $4.5300 | $4.5500 | 6,559,100 | |
| 2025-12-23 | Z74.SI | SGD | $4.5500 | $4.5000 | $4.5600 | $4.5400 | $4.5500 | 12,925,200 | |
| 2025-12-22 | Z74.SI | SGD | $4.5400 | $4.5200 | $4.5700 | $4.5300 | $4.5400 | 12,808,337 | |
| 2025-12-19 | Z74.SI | SGD | $4.5400 | $4.5300 | $4.5800 | $4.5400 | $0.0000 | 16,883,500 | |
| 2025-12-18 | Z74.SI | SGD | $4.5300 | $4.5100 | $4.6100 | $4.5200 | $4.5300 | 13,417,300 | |
| 2025-12-17 | Z74.SI | SGD | $4.5500 | $4.4800 | $4.5800 | $4.5500 | $4.5600 | 24,920,100 | |
| 2025-12-16 | Z74.SI | SGD | $4.5600 | $4.5400 | $4.6800 | $4.5600 | $4.5700 | 27,198,400 | |
| 2025-12-15 | Z74.SI | SGD | $4.6700 | $4.6100 | $4.7100 | $4.6700 | $4.6800 | 33,064,900 | |
| 2025-12-12 | Z74.SI | SGD | $4.6600 | $4.5700 | $4.6600 | $4.6500 | $4.6600 | 27,335,400 | |
| 2025-12-11 | Z74.SI | SGD | $4.5600 | $4.5500 | $4.5900 | $4.5500 | $4.5600 | 10,520,300 | |
| 2025-12-10 | Z74.SI | SGD | $4.5800 | $4.5500 | $4.6000 | $4.5800 | $4.5900 | 19,109,600 | |
| 2025-12-09 | Z74.SI | SGD | $4.5900 | $4.5500 | $4.6300 | $4.5800 | $4.5900 | 20,839,700 |