Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | Z74.SI | SGD | XD | $3.0600 | $3.0500 | $3.1100 | $3.0600 | $3.0700 | 42,158,461 |
| 2024-11-20 | Z74.SI | SGD | XD | $3.1300 | $3.1200 | $3.1600 | $3.1300 | $3.1400 | 19,294,600 |
| 2024-11-19 | Z74.SI | SGD | CD | $3.2300 | $3.1400 | $3.2400 | $3.2200 | $3.2300 | 34,074,600 |
| 2024-11-18 | Z74.SI | SGD | CD | $3.1400 | $3.1400 | $3.1800 | $3.1400 | $3.1500 | 18,973,600 |
| 2024-11-15 | Z74.SI | SGD | CD | $3.1600 | $3.1400 | $3.1900 | $3.1600 | $3.1700 | 17,988,400 |
| 2024-11-14 | Z74.SI | SGD | CD | $3.1800 | $3.1600 | $3.2200 | $3.1700 | $3.1800 | 21,345,600 |
| 2024-11-13 | Z74.SI | SGD | CD | $3.1900 | $3.1300 | $3.2200 | $3.1900 | $3.2000 | 27,745,400 |
| 2024-11-12 | Z74.SI | SGD | $3.1600 | $3.1400 | $3.1900 | $3.1500 | $3.1600 | 31,504,100 | |
| 2024-11-11 | Z74.SI | SGD | $3.2000 | $3.1800 | $3.2400 | $3.2000 | $3.2100 | 24,063,300 | |
| 2024-11-08 | Z74.SI | SGD | $3.2500 | $3.2100 | $3.2600 | $3.2500 | $3.2600 | 25,023,000 | |
| 2024-11-07 | Z74.SI | SGD | $3.2000 | $3.1500 | $3.2200 | $3.1900 | $3.2000 | 28,423,250 | |
| 2024-11-06 | Z74.SI | SGD | $3.2100 | $3.1600 | $3.2300 | $3.2000 | $3.2100 | 30,186,000 | |
| 2024-11-05 | Z74.SI | SGD | $3.1600 | $3.1100 | $3.1800 | $3.1600 | $3.1700 | 19,775,500 | |
| 2024-11-04 | Z74.SI | SGD | $3.1200 | $3.1000 | $3.1400 | $3.1200 | $3.1300 | 15,087,400 | |
| 2024-11-01 | Z74.SI | SGD | $3.1000 | $2.9000 | $3.1100 | $3.0900 | $3.1000 | 61,592,100 | |
| 2024-10-30 | Z74.SI | SGD | $3.1300 | $3.1200 | $3.1900 | $3.1300 | $3.1400 | 26,094,600 | |
| 2024-10-29 | Z74.SI | SGD | $3.1800 | $3.1600 | $3.2000 | $3.1700 | $3.1800 | 21,427,100 | |
| 2024-10-28 | Z74.SI | SGD | $3.2000 | $3.1900 | $3.2200 | $3.2000 | $3.2100 | 7,206,000 | |
| 2024-10-25 | Z74.SI | SGD | $3.2100 | $3.1800 | $3.2200 | $3.2000 | $3.2100 | 16,387,000 | |
| 2024-10-24 | Z74.SI | SGD | $3.2000 | $3.1600 | $3.2100 | $3.1900 | $3.2000 | 24,015,400 | |
| 2024-10-23 | Z74.SI | SGD | $3.1800 | $3.1800 | $3.2200 | $3.1800 | $3.1900 | 11,536,600 | |
| 2024-10-22 | Z74.SI | SGD | $3.2000 | $3.1900 | $3.2200 | $3.1900 | $3.2000 | 17,412,000 | |
| 2024-10-21 | Z74.SI | SGD | $3.2200 | $3.2000 | $3.2500 | $3.2200 | $3.2300 | 14,740,837 | |
| 2024-10-18 | Z74.SI | SGD | $3.2600 | $3.2300 | $3.2700 | $3.2500 | $3.2600 | 22,035,600 | |
| 2024-10-17 | Z74.SI | SGD | $3.2500 | $3.1800 | $3.2500 | $3.2400 | $3.2500 | 37,717,400 | |
| 2024-10-16 | Z74.SI | SGD | $3.1700 | $3.1600 | $3.1900 | $3.1600 | $3.1700 | 23,475,800 | |
| 2024-10-15 | Z74.SI | SGD | $3.1700 | $3.1500 | $3.1900 | $3.1700 | $3.1800 | 36,337,900 | |
| 2024-10-14 | Z74.SI | SGD | $3.1500 | $3.1200 | $3.1600 | $3.1400 | $3.1500 | 15,793,200 | |
| 2024-10-11 | Z74.SI | SGD | $3.1500 | $3.1200 | $3.1700 | $3.1400 | $3.1500 | 31,516,900 | |
| 2024-10-10 | Z74.SI | SGD | $3.1600 | $3.1400 | $3.1900 | $3.1500 | $3.1600 | 23,235,800 | |
| 2024-10-09 | Z74.SI | SGD | $3.1800 | $3.1500 | $3.1800 | $3.1700 | $3.1800 | 11,758,400 | |
| 2024-10-08 | Z74.SI | SGD | $3.1800 | $3.1400 | $3.2000 | $3.1700 | $3.1800 | 38,212,700 | |
| 2024-10-07 | Z74.SI | SGD | $3.1700 | $3.1200 | $3.2100 | $3.1700 | $3.1800 | 35,287,200 | |
| 2024-10-04 | Z74.SI | SGD | $3.1900 | $3.1700 | $3.2000 | $3.1800 | $3.1900 | 20,681,900 | |
| 2024-10-03 | Z74.SI | SGD | $3.2100 | $3.2000 | $3.2400 | $3.2100 | $3.2200 | 21,173,900 | |
| 2024-10-02 | Z74.SI | SGD | $3.2100 | $3.2100 | $3.2400 | $3.2100 | $3.2200 | 27,017,400 | |
| 2024-10-01 | Z74.SI | SGD | $3.2300 | $3.2000 | $3.2700 | $3.2300 | $3.2400 | 29,703,300 | |
| 2024-09-30 | Z74.SI | SGD | $3.2400 | $3.2100 | $3.2800 | $3.2400 | $3.2500 | 36,480,500 | |
| 2024-09-27 | Z74.SI | SGD | $3.2100 | $3.1600 | $3.2300 | $3.2100 | $3.2200 | 51,176,900 | |
| 2024-09-26 | Z74.SI | SGD | $3.2200 | $3.1900 | $3.3200 | $3.2200 | $3.2300 | 85,788,600 | |
| 2024-09-25 | Z74.SI | SGD | $3.2900 | $3.2700 | $3.3200 | $3.2800 | $3.2900 | 38,396,800 | |
| 2024-09-24 | Z74.SI | SGD | $3.3300 | $3.3100 | $3.3700 | $3.3300 | $3.3400 | 38,858,500 | |
| 2024-09-23 | Z74.SI | SGD | $3.3300 | $3.3300 | $3.4000 | $3.3300 | $3.3400 | 30,264,876 | |
| 2024-09-20 | Z74.SI | SGD | $3.4000 | $3.3500 | $3.4000 | $3.3900 | $3.4000 | 40,915,200 | |
| 2024-09-19 | Z74.SI | SGD | $3.3800 | $3.3100 | $3.4100 | $3.3800 | $3.3900 | 48,653,700 | |
| 2024-09-18 | Z74.SI | SGD | $3.3300 | $3.3000 | $3.3500 | $3.3200 | $3.3300 | 28,099,400 | |
| 2024-09-17 | Z74.SI | SGD | $3.3300 | $3.3000 | $3.3600 | $3.3300 | $3.3400 | 54,263,700 | |
| 2024-09-16 | Z74.SI | SGD | $3.2900 | $3.2600 | $3.3000 | $3.2900 | $3.3000 | 19,206,400 | |
| 2024-09-13 | Z74.SI | SGD | $3.2700 | $3.2400 | $3.3100 | $3.2700 | $3.2800 | 40,825,000 | |
| 2024-09-12 | Z74.SI | SGD | $3.2800 | $3.2600 | $3.3100 | $3.2700 | $3.2800 | 42,700,300 |