Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 30,426,000 | |
| 2022-02-07 | Z74.SI | SGD | $2.5300 | $2.5100 | $2.5400 | $2.5300 | $2.5400 | 25,726,200 | |
| 2022-02-04 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5100 | $2.5200 | 25,154,500 | |
| 2022-02-03 | Z74.SI | SGD | $2.5000 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 63,503,300 | |
| 2022-01-31 | Z74.SI | SGD | $2.4300 | $2.4300 | $2.4800 | $2.4300 | $2.4400 | 23,184,000 | |
| 2022-01-28 | Z74.SI | SGD | $2.4600 | $2.4600 | $2.5100 | $2.4600 | $2.4700 | 55,059,400 | |
| 2022-01-27 | Z74.SI | SGD | $2.5000 | $2.4500 | $2.5000 | $2.4900 | $2.5000 | 34,605,400 | |
| 2022-01-26 | Z74.SI | SGD | $2.4900 | $2.4600 | $2.5000 | $2.4900 | $2.5000 | 30,668,100 | |
| 2022-01-25 | Z74.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 43,374,000 | |
| 2022-01-24 | Z74.SI | SGD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 32,303,000 | |
| 2022-01-21 | Z74.SI | SGD | $2.4800 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 16,173,500 | |
| 2022-01-20 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 19,969,000 | |
| 2022-01-19 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 14,905,400 | |
| 2022-01-18 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.5000 | $2.4700 | $2.4800 | 23,290,700 | |
| 2022-01-17 | Z74.SI | SGD | $2.4900 | $2.4500 | $2.5000 | $2.4800 | $2.4900 | 41,988,300 | |
| 2022-01-14 | Z74.SI | SGD | $2.4500 | $2.4000 | $2.4700 | $2.4500 | $2.4600 | 41,609,500 | |
| 2022-01-13 | Z74.SI | SGD | $2.4100 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 29,537,200 | |
| 2022-01-12 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 31,945,000 | |
| 2022-01-11 | Z74.SI | SGD | $2.4200 | $2.3500 | $2.4400 | $2.4100 | $2.4200 | 82,803,100 | |
| 2022-01-10 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 29,131,681 | |
| 2022-01-07 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3600 | $2.3100 | $2.3200 | 27,193,000 | |
| 2022-01-06 | Z74.SI | SGD | $2.3400 | $2.3100 | $2.3600 | $2.3400 | $2.3500 | 26,807,300 | |
| 2022-01-05 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 29,463,627 | |
| 2022-01-04 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 26,369,200 | |
| 2022-01-03 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 11,174,600 | |
| 2021-12-31 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 9,453,400 | |
| 2021-12-30 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 16,582,500 | |
| 2021-12-29 | Z74.SI | SGD | $2.3300 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 10,435,200 | |
| 2021-12-28 | Z74.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3400 | $2.3500 | 12,591,500 | |
| 2021-12-27 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 11,981,900 | |
| 2021-12-24 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 9,934,600 | |
| 2021-12-23 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 14,121,100 | |
| 2021-12-22 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 16,846,700 | |
| 2021-12-21 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 19,412,700 | |
| 2021-12-20 | Z74.SI | SGD | XD | $2.3400 | $2.3200 | $2.3600 | $2.3300 | $2.3400 | 28,139,700 |
| 2021-12-17 | Z74.SI | SGD | XD | $2.3700 | $2.3600 | $2.4100 | $2.3700 | $2.3800 | 32,672,000 |
| 2021-12-16 | Z74.SI | SGD | CD | $2.4300 | $2.4100 | $2.4500 | $2.4300 | $2.4400 | 29,356,300 |
| 2021-12-15 | Z74.SI | SGD | CD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 14,191,500 |
| 2021-12-14 | Z74.SI | SGD | CD | $2.4200 | $2.4000 | $2.4400 | $2.4100 | $2.4200 | 22,300,900 |
| 2021-12-13 | Z74.SI | SGD | CD | $2.4200 | $2.4100 | $2.4700 | $2.4200 | $2.4300 | 20,440,000 |
| 2021-12-10 | Z74.SI | SGD | CD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 17,325,100 |
| 2021-12-09 | Z74.SI | SGD | CD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 16,639,800 |
| 2021-12-08 | Z74.SI | SGD | CD | $2.4500 | $2.4300 | $2.4800 | $2.4500 | $2.4600 | 35,781,200 |
| 2021-12-07 | Z74.SI | SGD | CD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 27,391,300 |
| 2021-12-06 | Z74.SI | SGD | CD | $2.3900 | $2.3700 | $2.4200 | $2.3900 | $2.4000 | 26,303,400 |
| 2021-12-03 | Z74.SI | SGD | CD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 25,030,500 |
| 2021-12-02 | Z74.SI | SGD | CD | $2.3800 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 23,444,400 |
| 2021-12-01 | Z74.SI | SGD | CD | $2.4000 | $2.3600 | $2.4100 | $2.3900 | $2.4000 | 32,476,990 |
| 2021-11-30 | Z74.SI | SGD | CD | $2.3600 | $2.3600 | $2.4200 | $2.3600 | $2.3700 | 119,401,400 |
| 2021-11-29 | Z74.SI | SGD | CD | $2.4100 | $2.4000 | $2.4500 | $2.4100 | $2.4200 | 54,897,700 |