Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | Z74.SI | SGD | $2.3900 | $2.3500 | $2.4500 | $2.3800 | $2.3900 | 82,267,500 | |
| 2020-11-27 | Z74.SI | SGD | XD | $2.4200 | $2.4000 | $2.4400 | $2.4200 | $2.4300 | 22,938,100 |
| 2020-11-26 | Z74.SI | SGD | XD | $2.4300 | $2.4000 | $2.4400 | $2.4200 | $2.4300 | 23,327,600 |
| 2020-11-25 | Z74.SI | SGD | CD | $2.4800 | $2.4500 | $2.5400 | $2.4700 | $2.4800 | 57,990,300 |
| 2020-11-24 | Z74.SI | SGD | CD | $2.5100 | $2.4600 | $2.5100 | $2.5000 | $2.5100 | 38,434,300 |
| 2020-11-23 | Z74.SI | SGD | CD | $2.4600 | $2.4200 | $2.4600 | $2.4500 | $2.4600 | 39,256,100 |
| 2020-11-20 | Z74.SI | SGD | CD | $2.4100 | $2.3800 | $2.4400 | $2.4100 | $2.4200 | 40,000,700 |
| 2020-11-19 | Z74.SI | SGD | CD | $2.3900 | $2.3400 | $2.4200 | $2.3900 | $2.4000 | 54,056,900 |
| 2020-11-18 | Z74.SI | SGD | CD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 30,110,400 |
| 2020-11-17 | Z74.SI | SGD | CD | $2.3500 | $2.3200 | $2.3600 | $2.3400 | $2.3500 | 34,942,500 |
| 2020-11-16 | Z74.SI | SGD | CD | $2.3100 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 32,836,500 |
| 2020-11-13 | Z74.SI | SGD | CD | $2.3000 | $2.2200 | $2.3300 | $2.3000 | $2.3100 | 61,838,500 |
| 2020-11-12 | Z74.SI | SGD | CD | $2.2300 | $2.2100 | $2.2500 | $2.2300 | $2.2400 | 30,642,800 |
| 2020-11-11 | Z74.SI | SGD | $2.2300 | $2.1900 | $2.2400 | $2.2200 | $2.2300 | 31,146,500 | |
| 2020-11-10 | Z74.SI | SGD | $2.2200 | $2.1700 | $2.2200 | $2.2100 | $2.2200 | 63,416,500 | |
| 2020-11-09 | Z74.SI | SGD | $2.1500 | $2.1500 | $2.2000 | $2.1500 | $2.1600 | 23,825,500 | |
| 2020-11-06 | Z74.SI | SGD | $2.1500 | $2.1100 | $2.1900 | $2.1400 | $2.1500 | 42,459,800 | |
| 2020-11-05 | Z74.SI | SGD | $2.1900 | $2.1300 | $2.1900 | $2.1800 | $2.1900 | 38,771,400 | |
| 2020-11-04 | Z74.SI | SGD | $2.1000 | $2.0500 | $2.1300 | $2.1000 | $2.1100 | 43,112,200 | |
| 2020-11-03 | Z74.SI | SGD | $2.0500 | $2.0100 | $2.0500 | $2.0500 | $2.0600 | 27,017,200 | |
| 2020-11-02 | Z74.SI | SGD | $2.0000 | $2.0000 | $2.0400 | $2.0000 | $2.0100 | 23,228,500 | |
| 2020-10-30 | Z74.SI | SGD | $2.0300 | $2.0000 | $2.0500 | $2.0200 | $2.0300 | 45,406,400 | |
| 2020-10-29 | Z74.SI | SGD | $2.0400 | $2.0400 | $2.0900 | $2.0400 | $2.0500 | 42,378,000 | |
| 2020-10-28 | Z74.SI | SGD | $2.0900 | $2.0900 | $2.1100 | $2.0900 | $2.1000 | 17,870,800 | |
| 2020-10-27 | Z74.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 23,277,900 | |
| 2020-10-26 | Z74.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1200 | $2.1300 | 14,694,400 | |
| 2020-10-23 | Z74.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1200 | $2.1300 | 23,253,500 | |
| 2020-10-22 | Z74.SI | SGD | $2.1100 | $2.1100 | $2.1400 | $2.1100 | $2.1200 | 20,724,400 | |
| 2020-10-21 | Z74.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 18,523,100 | |
| 2020-10-20 | Z74.SI | SGD | $2.1300 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 29,881,500 | |
| 2020-10-19 | Z74.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 18,635,700 | |
| 2020-10-16 | Z74.SI | SGD | $2.1700 | $2.1400 | $2.1900 | $2.1600 | $2.1700 | 31,788,000 | |
| 2020-10-15 | Z74.SI | SGD | $2.1700 | $2.1700 | $2.2200 | $2.1700 | $2.1800 | 18,477,500 | |
| 2020-10-14 | Z74.SI | SGD | $2.2100 | $2.1700 | $2.2300 | $2.2000 | $2.2100 | 29,298,200 | |
| 2020-10-13 | Z74.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 15,218,600 | |
| 2020-10-12 | Z74.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 17,985,000 | |
| 2020-10-09 | Z74.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 12,048,500 | |
| 2020-10-08 | Z74.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1500 | $2.1600 | 20,631,900 | |
| 2020-10-07 | Z74.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 27,783,700 | |
| 2020-10-06 | Z74.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 18,393,400 | |
| 2020-10-05 | Z74.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 14,971,900 | |
| 2020-10-02 | Z74.SI | SGD | $2.1600 | $2.1200 | $2.1700 | $2.1600 | $2.1700 | 22,176,100 | |
| 2020-10-01 | Z74.SI | SGD | $2.1500 | $2.1100 | $2.1900 | $2.1500 | $2.1600 | 36,671,800 | |
| 2020-09-30 | Z74.SI | SGD | $2.1200 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 41,011,700 | |
| 2020-09-29 | Z74.SI | SGD | $2.1000 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 29,299,200 | |
| 2020-09-28 | Z74.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 25,251,700 | |
| 2020-09-25 | Z74.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 23,905,500 | |
| 2020-09-24 | Z74.SI | SGD | $2.1200 | $2.1200 | $2.2000 | $2.1200 | $2.1300 | 35,926,100 | |
| 2020-09-23 | Z74.SI | SGD | $2.2000 | $2.1600 | $2.2000 | $2.1900 | $2.2000 | 31,661,600 | |
| 2020-09-22 | Z74.SI | SGD | $2.1600 | $2.1600 | $2.2100 | $2.1600 | $2.1700 | 40,521,400 |