Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | Z74.SI | SGD | $4.3400 | $4.3100 | $4.3700 | $4.3300 | $4.3400 | 35,960,700 | |
| 2025-09-15 | Z74.SI | SGD | $4.3000 | $4.2900 | $4.3500 | $4.2900 | $4.3000 | 18,559,607 | |
| 2025-09-12 | Z74.SI | SGD | $4.3400 | $4.3400 | $4.3900 | $4.3300 | $4.3400 | 18,540,100 | |
| 2025-09-11 | Z74.SI | SGD | $4.3500 | $4.3300 | $4.3800 | $4.3400 | $4.3500 | 19,340,700 | |
| 2025-09-10 | Z74.SI | SGD | $4.3500 | $4.3100 | $4.3600 | $4.3400 | $4.3500 | 18,746,600 | |
| 2025-09-09 | Z74.SI | SGD | $4.2800 | $4.2800 | $4.3600 | $4.2800 | $4.2900 | 19,145,000 | |
| 2025-09-08 | Z74.SI | SGD | $4.3300 | $4.3200 | $4.3900 | $4.3200 | $4.3300 | 22,435,000 | |
| 2025-09-05 | Z74.SI | SGD | $4.3900 | $4.3500 | $4.4000 | $4.3800 | $4.3900 | 16,370,200 | |
| 2025-09-04 | Z74.SI | SGD | $4.3700 | $4.3600 | $4.4100 | $4.3700 | $4.3800 | 15,268,000 | |
| 2025-09-03 | Z74.SI | SGD | $4.3600 | $4.3400 | $4.4200 | $0.0000 | $4.3600 | 25,551,200 | |
| 2025-09-02 | Z74.SI | SGD | $4.3900 | $4.3300 | $4.4000 | $4.3800 | $4.3900 | 20,103,100 | |
| 2025-09-01 | Z74.SI | SGD | $4.3300 | $4.2800 | $4.3500 | $4.3300 | $4.3400 | 10,042,100 | |
| 2025-08-29 | Z74.SI | SGD | $4.3100 | $4.2800 | $4.3300 | $4.3100 | $4.3200 | 16,054,600 | |
| 2025-08-28 | Z74.SI | SGD | $4.3100 | $4.2500 | $4.3200 | $4.3000 | $4.3100 | 25,496,600 | |
| 2025-08-27 | Z74.SI | SGD | $4.3000 | $4.2500 | $4.3400 | $4.2900 | $4.3000 | 24,023,870 | |
| 2025-08-26 | Z74.SI | SGD | $4.3400 | $4.2600 | $4.3500 | $0.0000 | $4.3400 | 37,213,200 | |
| 2025-08-25 | Z74.SI | SGD | $4.2500 | $4.2100 | $4.2800 | $4.2500 | $4.2600 | 32,030,400 | |
| 2025-08-22 | Z74.SI | SGD | $4.2000 | $4.0900 | $4.2100 | $4.2000 | $4.2100 | 23,421,100 | |
| 2025-08-21 | Z74.SI | SGD | $4.1100 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 23,822,700 | |
| 2025-08-20 | Z74.SI | SGD | $4.1600 | $4.1200 | $4.2000 | $4.1500 | $4.1600 | 27,211,700 | |
| 2025-08-19 | Z74.SI | SGD | $4.2000 | $4.0900 | $4.2100 | $4.2000 | $4.2100 | 34,970,700 | |
| 2025-08-18 | Z74.SI | SGD | $4.1000 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 20,467,400 | |
| 2025-08-15 | Z74.SI | SGD | $4.1000 | $4.0700 | $4.1200 | $4.1000 | $4.1100 | 27,197,900 | |
| 2025-08-14 | Z74.SI | SGD | $4.0700 | $4.0400 | $4.1000 | $4.0700 | $4.0800 | 21,343,100 | |
| 2025-08-13 | Z74.SI | SGD | $4.0600 | $3.9500 | $4.0700 | $4.0500 | $4.0600 | 32,173,000 | |
| 2025-08-12 | Z74.SI | SGD | $3.9200 | $3.9200 | $3.9900 | $3.9200 | $3.9300 | 10,613,500 | |
| 2025-08-11 | Z74.SI | SGD | $3.9300 | $3.9100 | $3.9800 | $3.9200 | $3.9300 | 18,181,700 | |
| 2025-08-08 | Z74.SI | SGD | $3.9800 | $3.9600 | $4.0200 | $3.9700 | $3.9800 | 13,457,900 | |
| 2025-08-07 | Z74.SI | SGD | $4.0100 | $3.9800 | $4.0300 | $4.0100 | $4.0200 | 13,248,000 | |
| 2025-08-06 | Z74.SI | SGD | $4.0100 | $3.9900 | $4.0300 | $4.0000 | $4.0100 | 9,620,300 | |
| 2025-08-05 | Z74.SI | SGD | $4.0000 | $3.9700 | $4.0200 | $4.0000 | $4.0100 | 9,753,600 | |
| 2025-08-04 | Z74.SI | SGD | $4.0000 | $3.9000 | $4.0100 | $3.9900 | $4.0000 | 20,759,400 | |
| 2025-08-01 | Z74.SI | SGD | XD | $3.9000 | $3.8800 | $3.9200 | $3.8900 | $3.9000 | 21,006,700 |
| 2025-07-31 | Z74.SI | SGD | XD | $3.8800 | $3.8800 | $3.9100 | $3.8800 | $3.8900 | 17,131,500 |
| 2025-07-30 | Z74.SI | SGD | CD | $4.0000 | $3.9900 | $4.0700 | $3.9900 | $4.0000 | 27,009,900 |
| 2025-07-29 | Z74.SI | SGD | CD | $4.0300 | $4.0100 | $4.0600 | $4.0200 | $4.0300 | 24,594,200 |
| 2025-07-28 | Z74.SI | SGD | CD | $4.0700 | $4.0700 | $4.1400 | $4.0700 | $4.0800 | 15,517,100 |
| 2025-07-25 | Z74.SI | SGD | CD | $4.0900 | $4.0600 | $4.1200 | $4.0900 | $4.1000 | 21,359,000 |
| 2025-07-24 | Z74.SI | SGD | CD | $4.1400 | $4.1100 | $4.1600 | $4.1400 | $4.1500 | 12,534,400 |
| 2025-07-23 | Z74.SI | SGD | CD | $4.1300 | $4.1100 | $4.1500 | $0.0000 | $4.1300 | 20,079,300 |
| 2025-07-22 | Z74.SI | SGD | CD | $4.1500 | $4.1200 | $4.1600 | $4.1400 | $4.1500 | 19,168,600 |
| 2025-07-21 | Z74.SI | SGD | CD | $4.1500 | $4.1500 | $4.2000 | $4.1500 | $4.1600 | 12,732,016 |
| 2025-07-18 | Z74.SI | SGD | CD | $4.1700 | $4.1400 | $4.1800 | $4.1600 | $4.1700 | 15,645,400 |
| 2025-07-17 | Z74.SI | SGD | CD | $4.1700 | $4.0800 | $4.1900 | $4.1600 | $4.1700 | 35,475,200 |
| 2025-07-16 | Z74.SI | SGD | CD | $4.0500 | $4.0400 | $4.0800 | $4.0500 | $4.0600 | 16,117,100 |
| 2025-07-15 | Z74.SI | SGD | CD | $4.0300 | $4.0300 | $4.0800 | $4.0300 | $4.0400 | 16,997,100 |
| 2025-07-14 | Z74.SI | SGD | CD | $4.0500 | $4.0400 | $4.0900 | $4.0500 | $4.0600 | 23,057,800 |
| 2025-07-11 | Z74.SI | SGD | CD | $4.0800 | $4.0100 | $4.1100 | $4.0800 | $4.0900 | 36,977,100 |
| 2025-07-10 | Z74.SI | SGD | CD | $4.0100 | $3.9800 | $4.0200 | $4.0100 | $4.0200 | 28,884,400 |
| 2025-07-09 | Z74.SI | SGD | CD | $3.9600 | $3.9400 | $3.9800 | $3.9600 | $3.9700 | 22,285,100 |