Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | Z74.SI | SGD | CD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 10,633,600 |
| 2022-07-01 | Z74.SI | SGD | CD | $2.5500 | $2.5300 | $2.5700 | $2.5500 | $2.5600 | 22,767,600 |
| 2022-06-30 | Z74.SI | SGD | CD | $2.5300 | $2.5300 | $2.5800 | $2.5300 | $2.5400 | 29,843,300 |
| 2022-06-29 | Z74.SI | SGD | CD | $2.5600 | $2.5400 | $2.5900 | $2.5500 | $2.5600 | 28,483,900 |
| 2022-06-28 | Z74.SI | SGD | CD | $2.5700 | $2.5500 | $2.5900 | $2.5600 | $2.5700 | 23,001,400 |
| 2022-06-27 | Z74.SI | SGD | CD | $2.6000 | $2.5700 | $2.6200 | $2.5900 | $2.6000 | 27,239,000 |
| 2022-06-24 | Z74.SI | SGD | CD | $2.5800 | $2.5400 | $2.5900 | $2.5700 | $2.5800 | 22,972,700 |
| 2022-06-23 | Z74.SI | SGD | CD | $2.5300 | $2.5200 | $2.5600 | $2.5200 | $2.5300 | 18,925,400 |
| 2022-06-22 | Z74.SI | SGD | CD | $2.5200 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 22,945,800 |
| 2022-06-21 | Z74.SI | SGD | CD | $2.5500 | $2.5000 | $2.5700 | $2.5400 | $2.5500 | 40,832,700 |
| 2022-06-20 | Z74.SI | SGD | CD | $2.5000 | $2.4600 | $2.5200 | $2.5000 | $2.5100 | 17,033,200 |
| 2022-06-17 | Z74.SI | SGD | CD | $2.4700 | $2.4500 | $2.4900 | $2.4600 | $2.4700 | 41,734,700 |
| 2022-06-16 | Z74.SI | SGD | CD | $2.4700 | $2.4700 | $2.5100 | $2.4700 | $2.4800 | 35,503,300 |
| 2022-06-15 | Z74.SI | SGD | CD | $2.5000 | $2.5000 | $2.5400 | $2.5000 | $2.5100 | 26,817,600 |
| 2022-06-14 | Z74.SI | SGD | CD | $2.5200 | $2.5100 | $2.5500 | $2.5200 | $2.5300 | 26,411,400 |
| 2022-06-13 | Z74.SI | SGD | CD | $2.5400 | $2.5000 | $2.5600 | $2.5400 | $2.5500 | 28,087,400 |
| 2022-06-10 | Z74.SI | SGD | CD | $2.5200 | $2.5200 | $2.5500 | $2.5200 | $2.5300 | 21,196,400 |
| 2022-06-09 | Z74.SI | SGD | CD | $2.5400 | $2.5200 | $2.5400 | $2.5300 | $2.5400 | 34,162,400 |
| 2022-06-08 | Z74.SI | SGD | CD | $2.5500 | $2.5400 | $2.5900 | $2.5400 | $2.5500 | 32,647,700 |
| 2022-06-07 | Z74.SI | SGD | CD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 20,070,400 |
| 2022-06-06 | Z74.SI | SGD | CD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 21,351,600 |
| 2022-06-03 | Z74.SI | SGD | CD | $2.5800 | $2.5700 | $2.6100 | $2.5800 | $2.5900 | 22,000,800 |
| 2022-06-02 | Z74.SI | SGD | CD | $2.5900 | $2.5800 | $2.6200 | $2.5900 | $2.6000 | 20,070,200 |
| 2022-06-01 | Z74.SI | SGD | CD | $2.6000 | $2.5900 | $2.6200 | $2.5900 | $2.6000 | 37,510,069 |
| 2022-05-31 | Z74.SI | SGD | CD | $2.5900 | $2.5900 | $2.6500 | $2.5900 | $2.6000 | 115,126,800 |
| 2022-05-30 | Z74.SI | SGD | CD | $2.6500 | $2.6300 | $2.7100 | $2.6400 | $2.6500 | 44,946,900 |
| 2022-05-27 | Z74.SI | SGD | CD | $2.7000 | $2.6400 | $2.7400 | $2.6900 | $2.7000 | 42,775,600 |
| 2022-05-26 | Z74.SI | SGD | $2.7300 | $2.6500 | $2.7600 | $2.7200 | $2.7300 | 52,018,800 | |
| 2022-05-25 | Z74.SI | SGD | $2.6400 | $2.6300 | $2.6700 | $2.6300 | $2.6400 | 27,118,300 | |
| 2022-05-24 | Z74.SI | SGD | $2.6500 | $2.6500 | $2.7000 | $2.6500 | $2.6600 | 31,836,400 | |
| 2022-05-23 | Z74.SI | SGD | $2.6700 | $2.6600 | $2.7000 | $2.6700 | $2.6800 | 20,935,889 | |
| 2022-05-20 | Z74.SI | SGD | $2.6900 | $2.6700 | $2.7200 | $2.6900 | $2.7000 | 34,392,000 | |
| 2022-05-19 | Z74.SI | SGD | $2.6900 | $2.6600 | $2.7200 | $2.6800 | $2.6900 | 39,836,841 | |
| 2022-05-18 | Z74.SI | SGD | $2.7300 | $2.7100 | $2.7600 | $2.7300 | $2.7400 | 26,704,700 | |
| 2022-05-17 | Z74.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 23,553,000 | |
| 2022-05-13 | Z74.SI | SGD | $2.7500 | $2.7300 | $2.8600 | $2.7400 | $2.7500 | 43,837,206 | |
| 2022-05-12 | Z74.SI | SGD | $2.8100 | $2.8100 | $2.8800 | $2.8100 | $2.8200 | 89,276,800 | |
| 2022-05-11 | Z74.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 60,508,400 | |
| 2022-05-10 | Z74.SI | SGD | $2.8000 | $2.7200 | $2.8100 | $2.8000 | $2.8100 | 63,138,300 | |
| 2022-05-09 | Z74.SI | SGD | $2.7500 | $2.7300 | $2.7800 | $2.7400 | $2.7500 | 34,736,400 | |
| 2022-05-06 | Z74.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 28,126,800 | |
| 2022-05-05 | Z74.SI | SGD | $2.7600 | $2.7300 | $2.7700 | $2.7500 | $2.7600 | 18,266,300 | |
| 2022-05-04 | Z74.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 32,780,600 | |
| 2022-04-29 | Z74.SI | SGD | $2.7700 | $2.7600 | $2.8000 | $2.7700 | $2.7800 | 44,925,847 | |
| 2022-04-28 | Z74.SI | SGD | $2.7800 | $2.7700 | $2.8000 | $2.7700 | $2.7800 | 37,581,100 | |
| 2022-04-27 | Z74.SI | SGD | $2.7900 | $2.7400 | $2.7900 | $2.7800 | $2.7900 | 39,416,500 | |
| 2022-04-26 | Z74.SI | SGD | $2.7700 | $2.7000 | $2.7800 | $2.7700 | $2.7800 | 69,228,000 | |
| 2022-04-25 | Z74.SI | SGD | $2.6900 | $2.6300 | $2.7100 | $2.6900 | $2.7000 | 40,314,800 | |
| 2022-04-22 | Z74.SI | SGD | $2.6600 | $2.6100 | $2.6800 | $2.6600 | $2.6700 | 27,486,500 | |
| 2022-04-21 | Z74.SI | SGD | $2.6600 | $2.6100 | $2.6700 | $2.6500 | $2.6600 | 34,555,397 |