Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | Z74.SI | SGD | $3.2900 | $3.2000 | $3.3200 | $3.2900 | $3.3000 | 91,485,400 | |
| 2024-09-10 | Z74.SI | SGD | $3.2400 | $3.1600 | $3.2400 | $3.2300 | $3.2400 | 80,063,900 | |
| 2024-09-09 | Z74.SI | SGD | $3.1400 | $3.1100 | $3.1700 | $3.1400 | $3.1500 | 27,657,600 | |
| 2024-09-06 | Z74.SI | SGD | $3.1300 | $3.1100 | $3.2000 | $3.1300 | $3.1400 | 42,667,000 | |
| 2024-09-05 | Z74.SI | SGD | $3.1400 | $3.1100 | $3.2000 | $3.1400 | $3.1500 | 39,655,300 | |
| 2024-09-04 | Z74.SI | SGD | $3.1500 | $3.0500 | $3.1600 | $3.1400 | $3.1500 | 51,711,000 | |
| 2024-09-03 | Z74.SI | SGD | $3.1000 | $3.0800 | $3.1200 | $3.1000 | $3.1100 | 25,084,600 | |
| 2024-09-02 | Z74.SI | SGD | $3.1100 | $3.0800 | $3.1300 | $3.1100 | $3.1200 | 49,123,092 | |
| 2024-08-30 | Z74.SI | SGD | $3.1300 | $3.0200 | $3.1300 | $3.1200 | $3.1300 | 153,229,051 | |
| 2024-08-29 | Z74.SI | SGD | $3.0200 | $2.9200 | $3.0300 | $3.0200 | $3.0300 | 60,836,100 | |
| 2024-08-28 | Z74.SI | SGD | $2.9300 | $2.8700 | $2.9300 | $2.9200 | $2.9300 | 39,065,600 | |
| 2024-08-27 | Z74.SI | SGD | $2.8900 | $2.8500 | $2.8900 | $2.8800 | $2.8900 | 44,333,700 | |
| 2024-08-26 | Z74.SI | SGD | $2.8800 | $2.8700 | $2.9500 | $2.8700 | $2.8800 | 45,469,600 | |
| 2024-08-23 | Z74.SI | SGD | $2.9400 | $2.9000 | $2.9600 | $2.9300 | $2.9400 | 29,564,700 | |
| 2024-08-22 | Z74.SI | SGD | $2.9500 | $2.9200 | $2.9900 | $2.9500 | $2.9600 | 31,846,500 | |
| 2024-08-21 | Z74.SI | SGD | $2.9300 | $2.8800 | $2.9300 | $2.9200 | $2.9300 | 14,809,500 | |
| 2024-08-20 | Z74.SI | SGD | $2.9300 | $2.9200 | $2.9700 | $2.9200 | $2.9300 | 24,622,200 | |
| 2024-08-19 | Z74.SI | SGD | $2.9500 | $2.9300 | $3.0000 | $2.9400 | $2.9500 | 26,893,100 | |
| 2024-08-16 | Z74.SI | SGD | $2.9800 | $2.9500 | $3.0000 | $2.9700 | $2.9800 | 30,321,931 | |
| 2024-08-15 | Z74.SI | SGD | $3.0200 | $2.9100 | $3.0200 | $3.0100 | $3.0200 | 50,271,400 | |
| 2024-08-14 | Z74.SI | SGD | $2.9100 | $2.8500 | $2.9200 | $2.9100 | $2.9200 | 27,304,300 | |
| 2024-08-13 | Z74.SI | SGD | $2.8700 | $2.8300 | $2.9100 | $2.8600 | $2.8700 | 52,520,800 | |
| 2024-08-12 | Z74.SI | SGD | $2.8400 | $2.8000 | $2.8900 | $2.8300 | $2.8400 | 53,694,025 | |
| 2024-08-08 | Z74.SI | SGD | $2.9200 | $2.8700 | $2.9300 | $2.9200 | $2.9300 | 32,090,600 | |
| 2024-08-07 | Z74.SI | SGD | $2.9000 | $2.8500 | $2.9500 | $2.9000 | $2.9100 | 58,589,000 | |
| 2024-08-06 | Z74.SI | SGD | $2.8500 | $2.8500 | $2.9500 | $2.8500 | $2.8600 | 47,272,100 | |
| 2024-08-05 | Z74.SI | SGD | $2.9100 | $2.8500 | $2.9300 | $2.9000 | $2.9100 | 60,530,600 | |
| 2024-08-02 | Z74.SI | SGD | XD | $2.9500 | $2.9100 | $2.9600 | $2.9500 | $2.9600 | 29,132,900 |
| 2024-08-01 | Z74.SI | SGD | XD | $2.9500 | $2.9200 | $2.9900 | $2.9500 | $2.9600 | 36,261,000 |
| 2024-07-31 | Z74.SI | SGD | CD | $3.0800 | $3.0500 | $3.0900 | $3.0800 | $3.0900 | 25,288,800 |
| 2024-07-30 | Z74.SI | SGD | CD | $3.0800 | $3.0700 | $3.1100 | $3.0700 | $3.0800 | 35,220,500 |
| 2024-07-29 | Z74.SI | SGD | CD | $3.1000 | $3.0500 | $3.1100 | $3.1000 | $3.1100 | 42,642,800 |
| 2024-07-26 | Z74.SI | SGD | CD | $3.0400 | $3.0100 | $3.0900 | $3.0400 | $3.0500 | 44,466,800 |
| 2024-07-25 | Z74.SI | SGD | CD | $3.0300 | $3.0100 | $3.0700 | $3.0300 | $3.0400 | 28,594,900 |
| 2024-07-24 | Z74.SI | SGD | CD | $3.0700 | $2.9800 | $3.0900 | $3.0700 | $3.0800 | 57,925,600 |
| 2024-07-23 | Z74.SI | SGD | CD | $3.0200 | $3.0100 | $3.0800 | $3.0200 | $3.0300 | 29,722,100 |
| 2024-07-22 | Z74.SI | SGD | CD | $3.0500 | $3.0100 | $3.0600 | $3.0500 | $3.0600 | 29,582,400 |
| 2024-07-19 | Z74.SI | SGD | CD | $3.0200 | $3.0200 | $3.0800 | $3.0200 | $3.0300 | 40,556,900 |
| 2024-07-18 | Z74.SI | SGD | CD | $3.0600 | $2.9700 | $3.0900 | $3.0500 | $3.0600 | 51,084,900 |
| 2024-07-17 | Z74.SI | SGD | CD | $3.0200 | $3.0200 | $3.1000 | $3.0200 | $3.0300 | 54,975,900 |
| 2024-07-16 | Z74.SI | SGD | CD | $3.0500 | $2.9700 | $3.0600 | $3.0400 | $3.0500 | 54,281,900 |
| 2024-07-15 | Z74.SI | SGD | CD | $3.0100 | $2.9400 | $3.0200 | $3.0000 | $3.0100 | 39,206,900 |
| 2024-07-12 | Z74.SI | SGD | CD | $2.9500 | $2.8900 | $2.9500 | $2.9400 | $2.9500 | 29,690,500 |
| 2024-07-11 | Z74.SI | SGD | CD | $2.9200 | $2.9200 | $2.9500 | $2.9100 | $2.9200 | 31,643,700 |
| 2024-07-10 | Z74.SI | SGD | CD | $2.9300 | $2.8900 | $2.9300 | $2.9200 | $2.9300 | 41,274,400 |
| 2024-07-09 | Z74.SI | SGD | CD | $2.9000 | $2.8400 | $2.9000 | $2.8900 | $2.9000 | 40,144,800 |
| 2024-07-08 | Z74.SI | SGD | CD | $2.8400 | $2.8000 | $2.8500 | $2.8400 | $2.8500 | 42,379,700 |
| 2024-07-05 | Z74.SI | SGD | CD | $2.8500 | $2.8500 | $2.8900 | $2.8500 | $2.8600 | 36,802,800 |
| 2024-07-04 | Z74.SI | SGD | CD | $2.8900 | $2.8500 | $2.9000 | $2.8800 | $2.8900 | 70,642,700 |
| 2024-07-03 | Z74.SI | SGD | CD | $2.8400 | $2.7800 | $2.8400 | $2.8300 | $2.8400 | 51,774,100 |