Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5500 | $2.5400 | $2.5500 | 11,617,800 | |
| 2023-02-07 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5600 | $2.5300 | $2.5400 | 15,468,600 | |
| 2023-02-06 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5600 | $2.5500 | $2.5600 | 12,931,800 | |
| 2023-02-03 | Z74.SI | SGD | $2.5400 | $2.5400 | $2.5700 | $2.5400 | $2.5500 | 21,958,700 | |
| 2023-02-02 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 14,707,300 | |
| 2023-02-01 | Z74.SI | SGD | $2.5500 | $2.5000 | $2.5500 | $2.5400 | $2.5500 | 21,060,800 | |
| 2023-01-31 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 22,472,200 | |
| 2023-01-30 | Z74.SI | SGD | $2.5200 | $2.5000 | $2.5500 | $2.5200 | $2.5300 | 37,202,300 | |
| 2023-01-27 | Z74.SI | SGD | $2.5500 | $2.5400 | $2.5700 | $2.5400 | $2.5500 | 28,607,800 | |
| 2023-01-26 | Z74.SI | SGD | $2.5300 | $2.4900 | $2.5400 | $2.5300 | $2.5400 | 24,754,900 | |
| 2023-01-25 | Z74.SI | SGD | $2.4900 | $2.4500 | $2.5100 | $2.4800 | $2.4900 | 26,826,900 | |
| 2023-01-20 | Z74.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 30,045,900 | |
| 2023-01-19 | Z74.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 16,384,100 | |
| 2023-01-18 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4600 | $2.4500 | $2.4600 | 33,637,600 | |
| 2023-01-17 | Z74.SI | SGD | $2.4500 | $2.4500 | $2.4800 | $2.4500 | $2.4600 | 24,653,500 | |
| 2023-01-16 | Z74.SI | SGD | $2.4800 | $2.4600 | $2.5300 | $2.4700 | $2.4800 | 22,277,200 | |
| 2023-01-13 | Z74.SI | SGD | $2.5000 | $2.4700 | $2.5000 | $2.5000 | $2.5100 | 29,241,500 | |
| 2023-01-12 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4700 | $2.4800 | 23,626,800 | |
| 2023-01-11 | Z74.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 21,806,000 | |
| 2023-01-10 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.5000 | $2.4600 | $2.4700 | 52,685,700 | |
| 2023-01-09 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5800 | $2.5000 | $2.5100 | 41,031,600 | |
| 2023-01-06 | Z74.SI | SGD | $2.5300 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 22,627,000 | |
| 2023-01-05 | Z74.SI | SGD | $2.5200 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 27,994,700 | |
| 2023-01-04 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 18,271,700 | |
| 2023-01-03 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 17,218,800 | |
| 2022-12-30 | Z74.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 9,788,500 | |
| 2022-12-29 | Z74.SI | SGD | $2.5600 | $2.5500 | $2.5700 | $2.5600 | $2.5700 | 15,897,600 | |
| 2022-12-28 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 9,060,100 | |
| 2022-12-27 | Z74.SI | SGD | $2.5800 | $2.5800 | $2.6000 | $2.5800 | $2.5900 | 6,353,800 | |
| 2022-12-23 | Z74.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 8,518,500 | |
| 2022-12-22 | Z74.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5800 | $2.5900 | 14,537,800 | |
| 2022-12-21 | Z74.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 12,061,600 | |
| 2022-12-20 | Z74.SI | SGD | $2.5600 | $2.5500 | $2.6100 | $2.5600 | $2.5700 | 17,358,421 | |
| 2022-12-19 | Z74.SI | SGD | $2.6000 | $2.5500 | $2.6200 | $2.5900 | $2.6000 | 31,560,100 | |
| 2022-12-16 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 30,433,068 | |
| 2022-12-15 | Z74.SI | SGD | $2.5700 | $2.5600 | $2.6100 | $2.5700 | $2.5800 | 27,171,800 | |
| 2022-12-14 | Z74.SI | SGD | $2.5900 | $2.5900 | $2.6400 | $2.5900 | $2.6000 | 29,266,100 | |
| 2022-12-13 | Z74.SI | SGD | $2.6500 | $2.5800 | $2.6500 | $2.6400 | $2.6500 | 41,454,700 | |
| 2022-12-12 | Z74.SI | SGD | $2.5900 | $2.5900 | $2.6300 | $2.5900 | $2.6000 | 30,880,300 | |
| 2022-12-09 | Z74.SI | SGD | $2.6400 | $2.6300 | $2.6800 | $2.6300 | $2.6400 | 31,083,100 | |
| 2022-12-08 | Z74.SI | SGD | $2.6500 | $2.6100 | $2.6600 | $2.6500 | $2.6600 | 27,787,800 | |
| 2022-12-07 | Z74.SI | SGD | $2.6400 | $2.6300 | $2.6700 | $2.6400 | $2.6500 | 34,548,100 | |
| 2022-12-06 | Z74.SI | SGD | $2.6600 | $2.6600 | $2.7100 | $2.6600 | $2.6700 | 36,051,800 | |
| 2022-12-05 | Z74.SI | SGD | $2.7000 | $2.6800 | $2.7100 | $2.6900 | $2.7000 | 31,813,300 | |
| 2022-12-02 | Z74.SI | SGD | $2.6900 | $2.6800 | $2.7200 | $2.6900 | $2.7000 | 18,260,500 | |
| 2022-12-01 | Z74.SI | SGD | $2.6800 | $2.6800 | $2.7400 | $2.6800 | $2.6900 | 31,964,936 | |
| 2022-11-30 | Z74.SI | SGD | $2.7200 | $2.6900 | $2.7300 | $2.7200 | $2.7300 | 72,451,700 | |
| 2022-11-29 | Z74.SI | SGD | $2.7300 | $2.7000 | $2.7300 | $2.7200 | $2.7300 | 28,772,700 | |
| 2022-11-28 | Z74.SI | SGD | $2.7000 | $2.6800 | $2.7200 | $2.7000 | $2.7100 | 13,499,344 | |
| 2022-11-25 | Z74.SI | SGD | $2.7000 | $2.6900 | $2.7100 | $2.6900 | $2.7000 | 9,637,900 |