Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | Z74.SI | SGD | CD | $4.5900 | $4.5900 | $4.7300 | $4.5900 | $4.6000 | 74,428,400 |
| 2026-05-21 | Z74.SI | SGD | CD | $4.7000 | $4.6500 | $5.0200 | $4.7000 | $4.7100 | 118,110,300 |
| 2026-05-20 | Z74.SI | SGD | $5.0200 | $4.9500 | $5.0500 | $5.0100 | $5.0200 | 38,861,316 | |
| 2026-05-19 | Z74.SI | SGD | $4.9800 | $4.8800 | $4.9900 | $4.9700 | $4.9800 | 42,043,500 | |
| 2026-05-18 | Z74.SI | SGD | $4.8700 | $4.7800 | $4.8700 | $4.8600 | $4.8700 | 22,178,100 | |
| 2026-05-15 | Z74.SI | SGD | $4.8200 | $4.7500 | $4.8700 | $4.8100 | $4.8200 | 35,306,400 | |
| 2026-05-14 | Z74.SI | SGD | $4.8700 | $4.8000 | $4.8700 | $4.8600 | $4.8700 | 28,273,800 | |
| 2026-05-13 | Z74.SI | SGD | $4.8200 | $4.7300 | $4.8300 | $4.8100 | $4.8200 | 34,720,000 | |
| 2026-05-12 | Z74.SI | SGD | $4.7200 | $4.6700 | $4.7900 | $4.7200 | $4.7300 | 21,700,600 | |
| 2026-05-11 | Z74.SI | SGD | $4.7500 | $4.6700 | $4.7700 | $4.7400 | $4.7500 | 23,389,900 | |
| 2026-05-08 | Z74.SI | SGD | $4.6900 | $4.5500 | $4.7400 | $4.6900 | $4.7000 | 47,045,000 | |
| 2026-05-07 | Z74.SI | SGD | $4.6400 | $4.5700 | $4.6400 | $4.6400 | $4.6500 | 41,606,100 | |
| 2026-05-06 | Z74.SI | SGD | $4.5900 | $4.5500 | $4.7100 | $4.5800 | $4.5900 | 57,661,141 | |
| 2026-05-05 | Z74.SI | SGD | $4.6800 | $4.6300 | $4.6900 | $4.6700 | $4.6800 | 28,669,500 | |
| 2026-05-04 | Z74.SI | SGD | $4.6700 | $4.6000 | $4.7000 | $4.6700 | $4.6800 | 32,846,199 | |
| 2026-04-30 | Z74.SI | SGD | $4.5900 | $4.4700 | $4.6100 | $4.5800 | $4.5900 | 42,673,200 | |
| 2026-04-29 | Z74.SI | SGD | $4.5300 | $4.4600 | $4.5800 | $4.5300 | $4.5400 | 49,672,958 | |
| 2026-04-28 | Z74.SI | SGD | $4.6000 | $4.5500 | $4.6700 | $4.5900 | $4.6000 | 36,146,200 | |
| 2026-04-27 | Z74.SI | SGD | $4.6100 | $4.5400 | $4.6400 | $4.6000 | $4.6100 | 39,353,100 | |
| 2026-04-24 | Z74.SI | SGD | $4.6300 | $4.5500 | $4.6800 | $4.6300 | $4.6400 | 49,088,900 | |
| 2026-04-23 | Z74.SI | SGD | $4.6900 | $4.6400 | $4.7500 | $4.6900 | $4.7000 | 62,936,400 | |
| 2026-04-22 | Z74.SI | SGD | $4.7800 | $4.7400 | $4.8500 | $4.7800 | $4.7900 | 38,711,300 | |
| 2026-04-21 | Z74.SI | SGD | $4.8600 | $4.7900 | $4.8700 | $4.8500 | $4.8600 | 28,814,526 | |
| 2026-04-20 | Z74.SI | SGD | $4.8400 | $4.7300 | $4.8400 | $4.8300 | $4.8400 | 48,481,125 | |
| 2026-04-17 | Z74.SI | SGD | $4.8100 | $4.7500 | $4.8300 | $4.8000 | $4.8100 | 52,710,700 | |
| 2026-04-16 | Z74.SI | SGD | $4.8300 | $4.8200 | $4.9100 | $4.8300 | $4.8400 | 51,239,500 | |
| 2026-04-15 | Z74.SI | SGD | $4.9200 | $4.8200 | $4.9300 | $4.9100 | $4.9200 | 33,955,760 | |
| 2026-04-14 | Z74.SI | SGD | $4.8500 | $4.7900 | $4.9300 | $4.8500 | $4.8600 | 36,903,600 | |
| 2026-04-13 | Z74.SI | SGD | $4.8700 | $4.8500 | $4.9200 | $4.8600 | $4.8700 | 25,332,400 | |
| 2026-04-10 | Z74.SI | SGD | $4.8800 | $4.8300 | $4.9400 | $4.8800 | $4.8900 | 38,782,100 | |
| 2026-04-09 | Z74.SI | SGD | $4.9600 | $4.9300 | $4.9800 | $4.9500 | $4.9600 | 31,571,908 | |
| 2026-04-08 | Z74.SI | SGD | $4.9600 | $4.9600 | $5.0300 | $4.9600 | $4.9700 | 29,665,600 | |
| 2026-04-07 | Z74.SI | SGD | $4.9600 | $4.8800 | $5.0600 | $4.9600 | $4.9700 | 22,518,600 | |
| 2026-04-06 | Z74.SI | SGD | $5.0300 | $4.9800 | $5.0700 | $5.0200 | $5.0300 | 11,606,500 | |
| 2026-04-02 | Z74.SI | SGD | $4.9900 | $4.9500 | $5.1000 | $4.9800 | $4.9900 | 13,799,300 | |
| 2026-04-01 | Z74.SI | SGD | $5.0300 | $4.9700 | $5.0500 | $5.0200 | $5.0300 | 20,740,900 | |
| 2026-03-31 | Z74.SI | SGD | $4.9400 | $4.9300 | $5.0000 | $4.9400 | $4.9500 | 27,390,900 | |
| 2026-03-30 | Z74.SI | SGD | $5.0100 | $4.9400 | $5.0200 | $5.0000 | $5.0100 | 23,581,374 | |
| 2026-03-27 | Z74.SI | SGD | $4.9900 | $4.9300 | $5.0200 | $4.9800 | $4.9900 | 15,245,800 | |
| 2026-03-26 | Z74.SI | SGD | $4.9500 | $4.9500 | $5.0200 | $4.9400 | $4.9500 | 11,094,000 | |
| 2026-03-25 | Z74.SI | SGD | $4.9700 | $4.9300 | $4.9900 | $4.9700 | $4.9800 | 14,778,100 | |
| 2026-03-24 | Z74.SI | SGD | $4.9200 | $4.9100 | $4.9900 | $4.9200 | $4.9300 | 20,498,700 | |
| 2026-03-23 | Z74.SI | SGD | $4.9300 | $4.9200 | $5.0900 | $4.9200 | $4.9300 | 43,885,900 | |
| 2026-03-20 | Z74.SI | SGD | $5.2100 | $5.1200 | $5.2700 | $0.0000 | $5.2100 | 46,911,400 | |
| 2026-03-19 | Z74.SI | SGD | $5.1500 | $5.0000 | $5.1500 | $5.1400 | $5.1500 | 23,237,300 | |
| 2026-03-18 | Z74.SI | SGD | $5.1300 | $5.1100 | $5.1900 | $5.1300 | $5.1400 | 28,695,700 | |
| 2026-03-17 | Z74.SI | SGD | $5.1700 | $5.0800 | $5.1700 | $5.1600 | $5.1700 | 24,128,500 | |
| 2026-03-16 | Z74.SI | SGD | $5.0400 | $4.9500 | $5.0400 | $5.0300 | $5.0400 | 16,358,700 | |
| 2026-03-13 | Z74.SI | SGD | $4.9600 | $4.9500 | $5.0100 | $4.9500 | $4.9600 | 13,306,300 | |
| 2026-03-12 | Z74.SI | SGD | $4.9900 | $4.9400 | $5.0200 | $4.9900 | $5.0000 | 11,403,200 |