Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-23 | Z74.SI | SGD | CD | $4.4600 | $4.4100 | $4.4600 | $4.4500 | $4.4600 | 19,176,100 |
| 2026-07-22 | Z74.SI | SGD | CD | $4.4400 | $4.3900 | $4.4600 | $4.4300 | $4.4400 | 45,169,000 |
| 2026-07-21 | Z74.SI | SGD | CD | $4.4200 | $4.3800 | $4.4300 | $4.4100 | $4.4200 | 37,180,200 |
| 2026-07-20 | Z74.SI | SGD | CD | $4.4000 | $4.3900 | $4.4700 | $4.3900 | $4.4000 | 28,844,600 |
| 2026-07-17 | Z74.SI | SGD | CD | $4.4400 | $4.3500 | $4.4500 | $4.4400 | $4.4500 | 32,835,200 |
| 2026-07-16 | Z74.SI | SGD | CD | $4.3900 | $4.3700 | $4.4300 | $4.3800 | $4.3900 | 25,493,100 |
| 2026-07-15 | Z74.SI | SGD | CD | $4.4100 | $4.3900 | $4.4600 | $4.4000 | $4.4200 | 31,435,500 |
| 2026-07-14 | Z74.SI | SGD | CD | $4.4400 | $4.3700 | $4.4500 | $4.4300 | $4.4400 | 33,097,800 |
| 2026-07-13 | Z74.SI | SGD | CD | $4.4300 | $4.3700 | $4.4600 | $4.4200 | $4.4300 | 28,573,000 |
| 2026-07-10 | Z74.SI | SGD | CD | $4.4000 | $4.3900 | $4.4300 | $4.4000 | $4.4100 | 23,158,600 |
| 2026-07-09 | Z74.SI | SGD | CD | $4.3900 | $4.3500 | $4.4200 | $4.3800 | $4.3900 | 25,491,500 |
| 2026-07-08 | Z74.SI | SGD | CD | $4.3700 | $4.3500 | $4.4200 | $4.3600 | $4.3700 | 25,912,800 |
| 2026-07-07 | Z74.SI | SGD | CD | $4.3800 | $4.3600 | $4.4500 | $4.3800 | $4.3900 | 34,354,400 |
| 2026-07-06 | Z74.SI | SGD | CD | $4.4500 | $4.4400 | $4.4800 | $4.4400 | $4.4500 | 11,204,300 |
| 2026-07-03 | Z74.SI | SGD | CD | $4.4700 | $4.4200 | $4.4900 | $4.4600 | $4.4700 | 27,854,400 |
| 2026-07-02 | Z74.SI | SGD | CD | $4.4600 | $4.4100 | $4.4600 | $4.4500 | $4.4600 | 22,789,600 |
| 2026-07-01 | Z74.SI | SGD | CD | $4.4400 | $4.4300 | $4.4900 | $4.4300 | $4.4400 | 29,558,300 |
| 2026-06-30 | Z74.SI | SGD | CD | $4.4100 | $4.4000 | $4.4700 | $4.4100 | $4.4200 | 27,679,400 |
| 2026-06-29 | Z74.SI | SGD | CD | $4.4400 | $4.3800 | $4.4500 | $4.4300 | $4.4400 | 20,535,600 |
| 2026-06-26 | Z74.SI | SGD | CD | $4.4300 | $4.3600 | $4.4300 | $4.4200 | $4.4300 | 26,595,100 |
| 2026-06-25 | Z74.SI | SGD | CD | $4.4000 | $4.4000 | $4.4800 | $4.4000 | $4.4100 | 19,087,700 |
| 2026-06-24 | Z74.SI | SGD | CD | $4.4100 | $4.3800 | $4.4400 | $4.4100 | $4.4200 | 26,976,900 |
| 2026-06-23 | Z74.SI | SGD | CD | $4.3500 | $4.2800 | $4.3800 | $4.3500 | $4.3600 | 32,201,700 |
| 2026-06-22 | Z74.SI | SGD | CD | $4.3600 | $4.3300 | $4.3800 | $4.3500 | $4.3600 | 18,690,100 |
| 2026-06-19 | Z74.SI | SGD | CD | $4.3500 | $4.3200 | $4.3600 | $4.3400 | $4.3500 | 35,371,700 |
| 2026-06-18 | Z74.SI | SGD | CD | $4.3300 | $4.2800 | $4.4300 | $4.3300 | $4.3400 | 38,594,000 |
| 2026-06-17 | Z74.SI | SGD | CD | $4.3500 | $4.3200 | $4.4100 | $4.3400 | $4.3500 | 36,474,700 |
| 2026-06-16 | Z74.SI | SGD | CD | $4.3000 | $4.2400 | $4.3300 | $4.3000 | $4.3100 | 26,883,200 |
| 2026-06-15 | Z74.SI | SGD | CD | $4.2700 | $4.2600 | $4.3400 | $4.2700 | $4.2800 | 27,886,300 |
| 2026-06-12 | Z74.SI | SGD | CD | $4.2700 | $4.2300 | $4.3300 | $4.2600 | $4.2700 | 24,532,300 |
| 2026-06-11 | Z74.SI | SGD | CD | $4.2500 | $4.2000 | $4.2800 | $4.2500 | $4.2600 | 34,943,600 |
| 2026-06-10 | Z74.SI | SGD | CD | $4.2700 | $4.2400 | $4.3400 | $0.0000 | $4.2700 | 35,829,200 |
| 2026-06-09 | Z74.SI | SGD | CD | $4.3200 | $4.1500 | $4.3400 | $4.3100 | $4.3200 | 69,837,800 |
| 2026-06-08 | Z74.SI | SGD | CD | $4.2100 | $4.2100 | $4.2800 | $4.2000 | $4.2100 | 45,374,400 |
| 2026-06-05 | Z74.SI | SGD | CD | $4.2900 | $4.2800 | $4.3300 | $4.2900 | $4.3000 | 28,703,700 |
| 2026-06-04 | Z74.SI | SGD | CD | $4.3200 | $4.2800 | $4.3500 | $4.3100 | $4.3200 | 35,270,459 |
| 2026-06-03 | Z74.SI | SGD | CD | $4.3500 | $4.3300 | $4.3700 | $4.3400 | $4.3500 | 40,472,400 |
| 2026-06-02 | Z74.SI | SGD | CD | $4.3400 | $4.2700 | $4.3600 | $4.3400 | $4.3500 | 58,063,600 |
| 2026-05-29 | Z74.SI | SGD | CD | $4.3400 | $4.3400 | $4.4200 | $4.3400 | $4.3500 | 97,700,200 |
| 2026-05-28 | Z74.SI | SGD | CD | $4.3600 | $4.3300 | $4.4400 | $4.3600 | $4.3700 | 85,038,300 |
| 2026-05-26 | Z74.SI | SGD | CD | $4.4800 | $4.4800 | $4.5500 | $4.4700 | $4.4800 | 58,253,409 |
| 2026-05-25 | Z74.SI | SGD | CD | $4.5400 | $4.5400 | $4.6400 | $4.5400 | $4.5500 | 34,914,700 |
| 2026-05-22 | Z74.SI | SGD | CD | $4.5900 | $4.5900 | $4.7300 | $4.5900 | $4.6000 | 74,428,400 |
| 2026-05-21 | Z74.SI | SGD | CD | $4.7000 | $4.6500 | $5.0200 | $4.7000 | $4.7100 | 118,110,300 |
| 2026-05-20 | Z74.SI | SGD | $5.0200 | $4.9500 | $5.0500 | $5.0100 | $5.0200 | 38,861,316 | |
| 2026-05-19 | Z74.SI | SGD | $4.9800 | $4.8800 | $4.9900 | $4.9700 | $4.9800 | 42,043,500 | |
| 2026-05-18 | Z74.SI | SGD | $4.8700 | $4.7800 | $4.8700 | $4.8600 | $4.8700 | 22,178,100 | |
| 2026-05-15 | Z74.SI | SGD | $4.8200 | $4.7500 | $4.8700 | $4.8100 | $4.8200 | 35,306,400 | |
| 2026-05-14 | Z74.SI | SGD | $4.8700 | $4.8000 | $4.8700 | $4.8600 | $4.8700 | 28,273,800 | |
| 2026-05-13 | Z74.SI | SGD | $4.8200 | $4.7300 | $4.8300 | $4.8100 | $4.8200 | 34,720,000 |