Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-06 | Z74.SI | SGD | CD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 37,068,300 |
| 2021-07-05 | Z74.SI | SGD | CD | $2.2700 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 20,758,700 |
| 2021-07-02 | Z74.SI | SGD | CD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 18,505,100 |
| 2021-07-01 | Z74.SI | SGD | CD | $2.2800 | $2.2800 | $2.3100 | $2.2700 | $2.2800 | 21,485,900 |
| 2021-06-30 | Z74.SI | SGD | CD | $2.2900 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 26,128,800 |
| 2021-06-29 | Z74.SI | SGD | CD | $2.2800 | $2.2800 | $2.3100 | $2.2700 | $2.2800 | 38,877,200 |
| 2021-06-28 | Z74.SI | SGD | CD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 16,588,300 |
| 2021-06-25 | Z74.SI | SGD | CD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 17,989,100 |
| 2021-06-24 | Z74.SI | SGD | CD | $2.3100 | $2.2900 | $2.3400 | $2.3000 | $2.3100 | 18,669,600 |
| 2021-06-23 | Z74.SI | SGD | CD | $2.3000 | $2.3000 | $2.3200 | $2.2900 | $2.3000 | 13,888,700 |
| 2021-06-22 | Z74.SI | SGD | CD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 15,631,000 |
| 2021-06-21 | Z74.SI | SGD | CD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 39,979,700 |
| 2021-06-18 | Z74.SI | SGD | CD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 24,822,200 |
| 2021-06-17 | Z74.SI | SGD | CD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 25,261,300 |
| 2021-06-16 | Z74.SI | SGD | CD | $2.3100 | $2.3100 | $2.3700 | $2.3100 | $2.3200 | 48,024,200 |
| 2021-06-15 | Z74.SI | SGD | CD | $2.3600 | $2.3200 | $2.3800 | $2.3600 | $2.3700 | 38,515,300 |
| 2021-06-14 | Z74.SI | SGD | CD | $2.3300 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 25,792,200 |
| 2021-06-11 | Z74.SI | SGD | CD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 45,290,000 |
| 2021-06-10 | Z74.SI | SGD | CD | $2.3300 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 24,620,600 |
| 2021-06-09 | Z74.SI | SGD | CD | $2.3400 | $2.3300 | $2.3700 | $2.3300 | $2.3400 | 56,075,700 |
| 2021-06-08 | Z74.SI | SGD | CD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 40,378,100 |
| 2021-06-07 | Z74.SI | SGD | CD | $2.3700 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 42,040,400 |
| 2021-06-04 | Z74.SI | SGD | CD | $2.3800 | $2.3800 | $2.4000 | $2.3800 | $2.3900 | 22,467,000 |
| 2021-06-03 | Z74.SI | SGD | CD | $2.4000 | $2.3900 | $2.4100 | $2.3900 | $2.4000 | 24,079,200 |
| 2021-06-02 | Z74.SI | SGD | CD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 31,958,900 |
| 2021-06-01 | Z74.SI | SGD | CD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 34,651,600 |
| 2021-05-31 | Z74.SI | SGD | CD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 25,084,200 |
| 2021-05-28 | Z74.SI | SGD | CD | $2.4200 | $2.4000 | $2.4800 | $2.4100 | $2.4200 | 44,418,673 |
| 2021-05-27 | Z74.SI | SGD | CD | $2.4500 | $2.3800 | $2.4700 | $2.4400 | $2.4500 | 92,400,900 |
| 2021-05-25 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 26,346,100 | |
| 2021-05-24 | Z74.SI | SGD | $2.4400 | $2.4300 | $2.4700 | $2.4400 | $2.4500 | 15,669,000 | |
| 2021-05-21 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 20,905,600 | |
| 2021-05-20 | Z74.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4100 | $2.4200 | 26,778,000 | |
| 2021-05-19 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 25,015,600 | |
| 2021-05-18 | Z74.SI | SGD | $2.4100 | $2.3700 | $2.4500 | $2.4000 | $2.4100 | 40,711,400 | |
| 2021-05-17 | Z74.SI | SGD | $2.3700 | $2.3000 | $2.3800 | $2.3600 | $2.3700 | 34,206,000 | |
| 2021-05-14 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3800 | $2.3200 | $2.3300 | 71,641,600 | |
| 2021-05-12 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4000 | $2.4100 | 36,555,200 | |
| 2021-05-11 | Z74.SI | SGD | $2.4200 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 33,836,600 | |
| 2021-05-10 | Z74.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 17,872,400 | |
| 2021-05-07 | Z74.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 10,889,100 | |
| 2021-05-06 | Z74.SI | SGD | $2.4500 | $2.4200 | $2.4600 | $0.0000 | $2.4500 | 29,864,300 | |
| 2021-05-05 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4400 | $2.4100 | $2.4200 | 38,771,800 | |
| 2021-05-04 | Z74.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 19,843,600 | |
| 2021-05-03 | Z74.SI | SGD | $2.4600 | $2.4500 | $2.5100 | $2.4600 | $2.4700 | 39,094,500 | |
| 2021-04-30 | Z74.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 37,541,100 | |
| 2021-04-29 | Z74.SI | SGD | $2.5200 | $2.5200 | $2.5500 | $2.5200 | $2.5300 | 21,407,300 | |
| 2021-04-28 | Z74.SI | SGD | $2.5300 | $2.5000 | $2.5300 | $2.5200 | $2.5300 | 27,611,100 | |
| 2021-04-27 | Z74.SI | SGD | $2.5200 | $2.5100 | $2.5500 | $2.5200 | $2.5300 | 27,657,700 | |
| 2021-04-26 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 24,582,300 |