Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | Z74.SI | SGD | $4.2500 | $4.2400 | $4.3100 | $4.2500 | $4.2600 | 18,231,900 | |
| 2026-10-01 | Z74.SI | SGD | $4.2700 | $4.2400 | $4.2900 | $4.2700 | $4.2800 | 21,825,800 | |
| 2026-09-30 | Z74.SI | SGD | $4.2500 | $4.2500 | $4.3200 | $4.2500 | $4.2600 | 25,788,900 | |
| 2026-09-29 | Z74.SI | SGD | $4.2800 | $4.2600 | $4.3000 | $4.2800 | $4.2900 | 21,825,400 | |
| 2026-09-28 | Z74.SI | SGD | $4.2900 | $4.2700 | $4.3300 | $4.2900 | $4.3000 | 16,480,600 | |
| 2026-09-25 | Z74.SI | SGD | $4.2800 | $4.2300 | $4.3000 | $4.2700 | $4.2800 | 17,264,700 | |
| 2026-09-24 | Z74.SI | SGD | $4.2500 | $4.2300 | $4.2800 | $4.2400 | $4.2500 | 26,494,200 | |
| 2026-09-23 | Z74.SI | SGD | $4.2800 | $4.2800 | $4.3400 | $4.2800 | $4.2900 | 27,657,100 | |
| 2026-09-22 | Z74.SI | SGD | $4.3200 | $4.3100 | $4.3500 | $4.3200 | $4.3300 | 18,557,200 | |
| 2026-09-21 | Z74.SI | SGD | $4.3300 | $4.3100 | $4.3700 | $4.3200 | $4.3400 | 14,655,200 | |
| 2026-09-18 | Z74.SI | SGD | $4.3500 | $4.3100 | $4.4100 | $4.3400 | $4.3500 | 44,301,194 | |
| 2026-09-17 | Z74.SI | SGD | $4.4200 | $4.3900 | $4.4500 | $4.4200 | $4.4300 | 20,548,900 | |
| 2026-09-16 | Z74.SI | SGD | $4.4200 | $4.3900 | $4.4600 | $4.4100 | $4.4200 | 14,805,500 | |
| 2026-09-15 | Z74.SI | SGD | $4.4500 | $4.4200 | $4.4700 | $4.4400 | $4.4500 | 19,816,000 | |
| 2026-09-14 | Z74.SI | SGD | $4.4600 | $4.4200 | $4.4800 | $4.4600 | $4.4700 | 24,400,800 | |
| 2026-09-11 | Z74.SI | SGD | $4.5000 | $4.4800 | $4.5500 | $4.5000 | $4.5100 | 16,984,200 | |
| 2026-09-10 | Z74.SI | SGD | $4.5200 | $4.5000 | $4.5400 | $4.5200 | $4.5300 | 13,947,814 | |
| 2026-09-09 | Z74.SI | SGD | $4.5600 | $4.4900 | $4.5600 | $4.5500 | $4.5600 | 17,446,200 | |
| 2026-09-08 | Z74.SI | SGD | $4.5400 | $4.4600 | $4.5500 | $4.5400 | $4.5500 | 13,088,300 | |
| 2026-09-07 | Z74.SI | SGD | $4.5600 | $4.5000 | $4.5600 | $4.5500 | $4.5600 | 14,471,200 | |
| 2026-09-04 | Z74.SI | SGD | $4.5200 | $4.4500 | $4.5200 | $4.5100 | $4.5200 | 17,742,226 | |
| 2026-09-03 | Z74.SI | SGD | $4.4400 | $4.4100 | $4.4800 | $4.4400 | $4.4500 | 14,193,600 | |
| 2026-09-02 | Z74.SI | SGD | $4.4600 | $4.4300 | $4.4900 | $4.4600 | $4.4700 | 14,773,200 | |
| 2026-09-01 | Z74.SI | SGD | $4.4600 | $4.4500 | $4.5900 | $4.4600 | $4.4700 | 27,700,300 | |
| 2026-08-31 | Z74.SI | SGD | $4.5400 | $4.4800 | $4.5600 | $4.5400 | $4.5500 | 31,881,600 | |
| 2026-08-28 | Z74.SI | SGD | $4.5200 | $4.4900 | $4.5400 | $4.5100 | $4.5200 | 20,834,900 | |
| 2026-08-27 | Z74.SI | SGD | $4.5100 | $4.4600 | $4.5300 | $4.5000 | $4.5100 | 20,668,200 | |
| 2026-08-26 | Z74.SI | SGD | $4.5100 | $4.4800 | $4.5400 | $4.5100 | $4.5200 | 24,388,300 | |
| 2026-08-25 | Z74.SI | SGD | $4.4900 | $4.4100 | $4.4900 | $0.0000 | $4.4900 | 22,636,300 | |
| 2026-08-24 | Z74.SI | SGD | $4.4200 | $4.3600 | $4.4200 | $4.4100 | $4.4200 | 17,084,623 | |
| 2026-08-21 | Z74.SI | SGD | $4.4000 | $4.4000 | $4.4500 | $4.4000 | $4.4100 | 18,475,200 | |
| 2026-08-20 | Z74.SI | SGD | $4.4500 | $4.4100 | $4.4800 | $4.4400 | $4.4500 | 16,743,200 | |
| 2026-08-19 | Z74.SI | SGD | $4.4300 | $4.3700 | $4.4300 | $4.4200 | $4.4300 | 19,355,700 | |
| 2026-08-18 | Z74.SI | SGD | $4.4400 | $4.4000 | $4.4500 | $4.4400 | $4.4500 | 18,079,800 | |
| 2026-08-17 | Z74.SI | SGD | $4.4600 | $4.4100 | $4.4600 | $4.4500 | $4.4600 | 14,919,100 | |
| 2026-08-14 | Z74.SI | SGD | $4.4500 | $4.2400 | $4.4500 | $4.4400 | $4.4500 | 56,866,700 | |
| 2026-08-13 | Z74.SI | SGD | $4.2500 | $4.1900 | $4.3200 | $4.2400 | $4.2500 | 61,419,859 | |
| 2026-08-12 | Z74.SI | SGD | $4.2900 | $4.2600 | $4.3100 | $4.2800 | $4.2900 | 31,694,300 | |
| 2026-08-11 | Z74.SI | SGD | $4.3100 | $4.2400 | $4.3100 | $4.3000 | $4.3100 | 31,946,300 | |
| 2026-08-07 | Z74.SI | SGD | $4.3000 | $4.2800 | $4.3300 | $4.2900 | $4.3000 | 29,689,500 | |
| 2026-08-06 | Z74.SI | SGD | $4.3400 | $4.3200 | $4.3700 | $4.3400 | $4.3500 | 17,240,300 | |
| 2026-08-05 | Z74.SI | SGD | $4.3500 | $4.3400 | $4.4700 | $4.3500 | $4.3600 | 31,181,700 | |
| 2026-08-04 | Z74.SI | SGD | $4.4300 | $4.3700 | $4.4500 | $4.4200 | $4.4300 | 27,442,900 | |
| 2026-08-03 | Z74.SI | SGD | XD | $4.4000 | $4.3700 | $4.4300 | $4.4000 | $4.4100 | 25,683,600 |
| 2026-07-31 | Z74.SI | SGD | XD | $4.4400 | $4.4100 | $4.4800 | $4.4400 | $4.4500 | 29,996,600 |
| 2026-07-30 | Z74.SI | SGD | CD | $4.5800 | $4.5400 | $4.7000 | $4.5700 | $4.5800 | 66,835,300 |
| 2026-07-29 | Z74.SI | SGD | CD | $4.6100 | $4.4900 | $4.6100 | $4.6100 | $4.6200 | 38,358,000 |
| 2026-07-28 | Z74.SI | SGD | CD | $4.5300 | $4.3700 | $4.5400 | $4.5300 | $4.5400 | 39,678,700 |
| 2026-07-27 | Z74.SI | SGD | CD | $4.4200 | $4.3700 | $4.4300 | $4.4100 | $4.4200 | 26,152,100 |
| 2026-07-24 | Z74.SI | SGD | CD | $4.3900 | $4.3800 | $4.4500 | $4.3900 | $4.4000 | 29,478,500 |