Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | Z74.SI | SGD | $2.7000 | $2.6800 | $2.7300 | $2.6900 | $2.7000 | 23,643,700 | |
| 2022-11-23 | Z74.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 14,357,500 | |
| 2022-11-22 | Z74.SI | SGD | $2.6900 | $2.6900 | $2.7200 | $2.6900 | $2.7000 | 16,069,200 | |
| 2022-11-21 | Z74.SI | SGD | XD | $2.6800 | $2.6700 | $2.7100 | $2.6800 | $2.6900 | 37,611,700 |
| 2022-11-18 | Z74.SI | SGD | XD | $2.6800 | $2.6700 | $2.7800 | $2.6800 | $2.6900 | 44,700,700 |
| 2022-11-17 | Z74.SI | SGD | CD | $2.7900 | $2.7700 | $2.8200 | $2.7800 | $2.7900 | 47,469,500 |
| 2022-11-16 | Z74.SI | SGD | CD | $2.8000 | $2.7700 | $2.8100 | $2.8000 | $2.8100 | 43,672,000 |
| 2022-11-15 | Z74.SI | SGD | CD | $2.7800 | $2.7500 | $2.8200 | $2.7700 | $2.7800 | 64,894,000 |
| 2022-11-14 | Z74.SI | SGD | CD | $2.7600 | $2.7000 | $2.7800 | $2.7500 | $2.7600 | 66,727,500 |
| 2022-11-11 | Z74.SI | SGD | CD | $2.6900 | $2.6400 | $2.7000 | $2.6800 | $2.6900 | 44,753,800 |
| 2022-11-10 | Z74.SI | SGD | CD | $2.6300 | $2.5500 | $2.6500 | $2.6200 | $2.6300 | 59,409,200 |
| 2022-11-09 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5600 | $2.5400 | $2.5500 | 24,333,900 | |
| 2022-11-08 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5300 | $2.5400 | 15,670,500 | |
| 2022-11-07 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 25,545,400 | |
| 2022-11-04 | Z74.SI | SGD | $2.5200 | $2.5000 | $2.5400 | $2.5200 | $2.5300 | 23,383,200 | |
| 2022-11-03 | Z74.SI | SGD | $2.5100 | $2.5100 | $2.5300 | $2.5100 | $2.5200 | 17,642,000 | |
| 2022-11-02 | Z74.SI | SGD | $2.5400 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 19,687,700 | |
| 2022-11-01 | Z74.SI | SGD | $2.5200 | $2.4900 | $2.5400 | $2.5200 | $2.5300 | 21,868,500 | |
| 2022-10-31 | Z74.SI | SGD | $2.5000 | $2.4600 | $2.5200 | $2.5000 | $2.5100 | 49,487,400 | |
| 2022-10-28 | Z74.SI | SGD | $2.4500 | $2.4100 | $2.4600 | $2.4500 | $2.4600 | 33,553,800 | |
| 2022-10-27 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4400 | $2.4100 | $2.4300 | 25,382,700 | |
| 2022-10-26 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 21,897,500 | |
| 2022-10-25 | Z74.SI | SGD | $2.4300 | $2.3900 | $2.4400 | $2.4300 | $2.4400 | 36,142,300 | |
| 2022-10-21 | Z74.SI | SGD | $2.3800 | $2.3800 | $2.4600 | $2.3800 | $2.3900 | 37,555,700 | |
| 2022-10-20 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 20,603,000 | |
| 2022-10-19 | Z74.SI | SGD | $2.4600 | $2.4500 | $2.4900 | $2.4600 | $2.4700 | 16,336,900 | |
| 2022-10-18 | Z74.SI | SGD | $2.4900 | $2.4800 | $2.5100 | $2.4800 | $2.4900 | 15,296,200 | |
| 2022-10-17 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.5100 | $2.4700 | $2.4800 | 35,423,800 | |
| 2022-10-14 | Z74.SI | SGD | $2.4800 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 41,134,400 | |
| 2022-10-13 | Z74.SI | SGD | $2.4800 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 34,261,700 | |
| 2022-10-12 | Z74.SI | SGD | $2.4800 | $2.4800 | $2.5100 | $2.4800 | $2.4900 | 34,748,500 | |
| 2022-10-11 | Z74.SI | SGD | $2.5000 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 30,301,300 | |
| 2022-10-10 | Z74.SI | SGD | $2.4900 | $2.4800 | $2.5200 | $2.4900 | $2.5000 | 20,487,300 | |
| 2022-10-07 | Z74.SI | SGD | $2.5300 | $2.4900 | $2.5400 | $2.5300 | $2.5400 | 29,175,800 | |
| 2022-10-06 | Z74.SI | SGD | $2.5200 | $2.5200 | $2.5700 | $2.5200 | $2.5300 | 27,349,900 | |
| 2022-10-05 | Z74.SI | SGD | $2.5500 | $2.5500 | $2.6300 | $2.5500 | $2.5600 | 43,102,100 | |
| 2022-10-04 | Z74.SI | SGD | $2.6100 | $2.5900 | $2.6400 | $2.6000 | $2.6100 | 27,893,600 | |
| 2022-10-03 | Z74.SI | SGD | $2.6000 | $2.6000 | $2.6500 | $2.6000 | $2.6100 | 43,454,200 | |
| 2022-09-30 | Z74.SI | SGD | $2.6600 | $2.6400 | $2.6800 | $2.6600 | $2.6700 | 43,056,000 | |
| 2022-09-29 | Z74.SI | SGD | $2.6700 | $2.6300 | $2.7100 | $2.6600 | $2.6700 | 73,549,600 | |
| 2022-09-28 | Z74.SI | SGD | $2.6200 | $2.6000 | $2.6400 | $2.6200 | $2.6300 | 34,082,000 | |
| 2022-09-27 | Z74.SI | SGD | $2.6300 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 23,109,000 | |
| 2022-09-26 | Z74.SI | SGD | $2.6400 | $2.6200 | $2.6600 | $2.6300 | $2.6400 | 42,917,900 | |
| 2022-09-23 | Z74.SI | SGD | $2.6500 | $2.6500 | $2.6800 | $2.6500 | $2.6600 | 30,878,300 | |
| 2022-09-22 | Z74.SI | SGD | $2.6800 | $2.6500 | $2.7000 | $2.6800 | $2.6900 | 29,793,200 | |
| 2022-09-21 | Z74.SI | SGD | $2.6700 | $2.6700 | $2.7000 | $2.6700 | $2.6800 | 27,099,200 | |
| 2022-09-20 | Z74.SI | SGD | $2.6900 | $2.6700 | $2.7000 | $2.6900 | $2.7000 | 18,986,300 | |
| 2022-09-19 | Z74.SI | SGD | $2.6900 | $2.6800 | $2.7100 | $2.6900 | $2.7000 | 18,100,700 | |
| 2022-09-16 | Z74.SI | SGD | $2.7000 | $2.6700 | $2.7200 | $2.7000 | $2.7100 | 34,795,500 | |
| 2022-09-15 | Z74.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 20,601,900 |