Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-22 | Z74.SI | SGD | $4.7800 | $4.7400 | $4.8500 | $4.7800 | $4.7900 | 38,711,300 | |
| 2026-04-21 | Z74.SI | SGD | $4.8600 | $4.7900 | $4.8700 | $4.8500 | $4.8600 | 28,814,526 | |
| 2026-04-20 | Z74.SI | SGD | $4.8400 | $4.7300 | $4.8400 | $4.8300 | $4.8400 | 48,481,125 | |
| 2026-04-17 | Z74.SI | SGD | $4.8100 | $4.7500 | $4.8300 | $4.8000 | $4.8100 | 52,710,700 | |
| 2026-04-16 | Z74.SI | SGD | $4.8300 | $4.8200 | $4.9100 | $4.8300 | $4.8400 | 51,239,500 | |
| 2026-04-15 | Z74.SI | SGD | $4.9200 | $4.8200 | $4.9300 | $4.9100 | $4.9200 | 33,955,760 | |
| 2026-04-14 | Z74.SI | SGD | $4.8500 | $4.7900 | $4.9300 | $4.8500 | $4.8600 | 36,903,600 | |
| 2026-04-13 | Z74.SI | SGD | $4.8700 | $4.8500 | $4.9200 | $4.8600 | $4.8700 | 25,332,400 | |
| 2026-04-10 | Z74.SI | SGD | $4.8800 | $4.8300 | $4.9400 | $4.8800 | $4.8900 | 38,782,100 | |
| 2026-04-09 | Z74.SI | SGD | $4.9600 | $4.9300 | $4.9800 | $4.9500 | $4.9600 | 31,571,908 | |
| 2026-04-08 | Z74.SI | SGD | $4.9600 | $4.9600 | $5.0300 | $4.9600 | $4.9700 | 29,665,600 | |
| 2026-04-07 | Z74.SI | SGD | $4.9600 | $4.8800 | $5.0600 | $4.9600 | $4.9700 | 22,518,600 | |
| 2026-04-06 | Z74.SI | SGD | $5.0300 | $4.9800 | $5.0700 | $5.0200 | $5.0300 | 11,606,500 | |
| 2026-04-02 | Z74.SI | SGD | $4.9900 | $4.9500 | $5.1000 | $4.9800 | $4.9900 | 13,799,300 | |
| 2026-04-01 | Z74.SI | SGD | $5.0300 | $4.9700 | $5.0500 | $5.0200 | $5.0300 | 20,740,900 | |
| 2026-03-31 | Z74.SI | SGD | $4.9400 | $4.9300 | $5.0000 | $4.9400 | $4.9500 | 27,390,900 | |
| 2026-03-30 | Z74.SI | SGD | $5.0100 | $4.9400 | $5.0200 | $5.0000 | $5.0100 | 23,581,374 | |
| 2026-03-27 | Z74.SI | SGD | $4.9900 | $4.9300 | $5.0200 | $4.9800 | $4.9900 | 15,245,800 | |
| 2026-03-26 | Z74.SI | SGD | $4.9500 | $4.9500 | $5.0200 | $4.9400 | $4.9500 | 11,094,000 | |
| 2026-03-25 | Z74.SI | SGD | $4.9700 | $4.9300 | $4.9900 | $4.9700 | $4.9800 | 14,778,100 | |
| 2026-03-24 | Z74.SI | SGD | $4.9200 | $4.9100 | $4.9900 | $4.9200 | $4.9300 | 20,498,700 | |
| 2026-03-23 | Z74.SI | SGD | $4.9300 | $4.9200 | $5.0900 | $4.9200 | $4.9300 | 43,885,900 | |
| 2026-03-20 | Z74.SI | SGD | $5.2100 | $5.1200 | $5.2700 | $0.0000 | $5.2100 | 46,911,400 | |
| 2026-03-19 | Z74.SI | SGD | $5.1500 | $5.0000 | $5.1500 | $5.1400 | $5.1500 | 23,237,300 | |
| 2026-03-18 | Z74.SI | SGD | $5.1300 | $5.1100 | $5.1900 | $5.1300 | $5.1400 | 28,695,700 | |
| 2026-03-17 | Z74.SI | SGD | $5.1700 | $5.0800 | $5.1700 | $5.1600 | $5.1700 | 24,128,500 | |
| 2026-03-16 | Z74.SI | SGD | $5.0400 | $4.9500 | $5.0400 | $5.0300 | $5.0400 | 16,358,700 | |
| 2026-03-13 | Z74.SI | SGD | $4.9600 | $4.9500 | $5.0100 | $4.9500 | $4.9600 | 13,306,300 | |
| 2026-03-12 | Z74.SI | SGD | $4.9900 | $4.9400 | $5.0200 | $4.9900 | $5.0000 | 11,403,200 | |
| 2026-03-11 | Z74.SI | SGD | $4.9900 | $4.9600 | $5.0400 | $4.9800 | $4.9900 | 22,619,500 | |
| 2026-03-10 | Z74.SI | SGD | $5.0200 | $4.9500 | $5.0500 | $5.0200 | $5.0300 | 24,368,400 | |
| 2026-03-09 | Z74.SI | SGD | $4.9500 | $4.9000 | $4.9900 | $4.9500 | $4.9600 | 27,892,700 | |
| 2026-03-06 | Z74.SI | SGD | $5.0000 | $4.9000 | $5.0300 | $5.0000 | $5.0100 | 19,207,000 | |
| 2026-03-05 | Z74.SI | SGD | $4.9600 | $4.9200 | $5.0200 | $4.9500 | $4.9600 | 27,661,415 | |
| 2026-03-04 | Z74.SI | SGD | $4.9000 | $4.8600 | $5.0400 | $4.8900 | $4.9000 | 40,544,200 | |
| 2026-03-03 | Z74.SI | SGD | $5.0000 | $4.9100 | $5.0500 | $5.0000 | $5.0100 | 21,337,000 | |
| 2026-03-02 | Z74.SI | SGD | $4.9100 | $4.8700 | $4.9600 | $4.9100 | $4.9200 | 33,798,549 | |
| 2026-02-27 | Z74.SI | SGD | $5.0400 | $4.9600 | $5.0600 | $5.0300 | $5.0400 | 22,558,400 | |
| 2026-02-26 | Z74.SI | SGD | $5.0000 | $4.9800 | $5.1500 | $5.0000 | $5.0100 | 16,438,900 | |
| 2026-02-25 | Z74.SI | SGD | $5.0800 | $5.0600 | $5.1200 | $5.0700 | $5.0800 | 17,845,500 | |
| 2026-02-24 | Z74.SI | SGD | $5.1200 | $4.9700 | $5.1200 | $5.1100 | $5.1200 | 22,525,300 | |
| 2026-02-23 | Z74.SI | SGD | $5.0200 | $4.9800 | $5.1000 | $5.0100 | $5.0200 | 17,875,500 | |
| 2026-02-20 | Z74.SI | SGD | $5.0400 | $5.0200 | $5.1000 | $5.0300 | $5.0400 | 33,641,100 | |
| 2026-02-19 | Z74.SI | SGD | $4.9800 | $4.9300 | $5.0100 | $4.9700 | $4.9800 | 25,935,600 | |
| 2026-02-16 | Z74.SI | SGD | $4.8400 | $4.8300 | $4.9000 | $4.8400 | $4.8600 | 10,576,100 | |
| 2026-02-13 | Z74.SI | SGD | $4.9100 | $4.8600 | $4.9900 | $4.9000 | $4.9100 | 31,799,100 | |
| 2026-02-12 | Z74.SI | SGD | $5.0000 | $4.9500 | $5.0300 | $5.0000 | $5.0100 | 28,511,300 | |
| 2026-02-11 | Z74.SI | SGD | $4.9800 | $4.8200 | $4.9800 | $4.9700 | $4.9800 | 32,295,800 | |
| 2026-02-10 | Z74.SI | SGD | $4.8200 | $4.7200 | $4.8300 | $4.8100 | $4.8200 | 15,706,000 | |
| 2026-02-09 | Z74.SI | SGD | $4.7800 | $4.7200 | $4.7900 | $4.7700 | $4.7800 | 15,659,300 |