Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | Z74.SI | SGD | $2.2100 | $2.2100 | $2.2300 | $2.2000 | $2.2100 | 27,290,600 | |
| 2020-09-17 | Z74.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 22,648,200 | |
| 2020-09-16 | Z74.SI | SGD | $2.2200 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 15,381,900 | |
| 2020-09-15 | Z74.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $0.0000 | $2.2300 | 23,533,000 | |
| 2020-09-14 | Z74.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 16,787,300 | |
| 2020-09-11 | Z74.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 13,345,200 | |
| 2020-09-10 | Z74.SI | SGD | $2.2300 | $2.2200 | $2.2600 | $2.2300 | $2.2400 | 25,439,300 | |
| 2020-09-09 | Z74.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 25,868,200 | |
| 2020-09-08 | Z74.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 18,427,700 | |
| 2020-09-07 | Z74.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 17,737,600 | |
| 2020-09-04 | Z74.SI | SGD | $2.2700 | $2.2400 | $2.2800 | $2.2600 | $2.2700 | 31,187,200 | |
| 2020-09-03 | Z74.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 14,359,100 | |
| 2020-09-02 | Z74.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 14,668,500 | |
| 2020-09-01 | Z74.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.3000 | $2.3100 | 21,799,900 | |
| 2020-08-31 | Z74.SI | SGD | $2.3000 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 25,094,400 | |
| 2020-08-28 | Z74.SI | SGD | $2.3000 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 21,577,500 | |
| 2020-08-27 | Z74.SI | SGD | $2.2900 | $2.2900 | $2.3300 | $2.2900 | $2.3000 | 24,864,100 | |
| 2020-08-26 | Z74.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 26,435,600 | |
| 2020-08-25 | Z74.SI | SGD | $2.3000 | $2.2800 | $2.3400 | $2.2900 | $2.3000 | 33,252,900 | |
| 2020-08-24 | Z74.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 21,096,000 | |
| 2020-08-21 | Z74.SI | SGD | $2.2800 | $2.2800 | $2.3300 | $2.2800 | $2.2900 | 28,186,000 | |
| 2020-08-20 | Z74.SI | SGD | $2.3200 | $2.2800 | $2.3300 | $2.3100 | $2.3200 | 40,684,500 | |
| 2020-08-19 | Z74.SI | SGD | $2.3300 | $2.3100 | $2.3600 | $2.3200 | $2.3300 | 29,827,200 | |
| 2020-08-18 | Z74.SI | SGD | $2.3500 | $2.3300 | $2.4100 | $2.3400 | $2.3500 | 43,704,000 | |
| 2020-08-17 | Z74.SI | SGD | $2.4000 | $2.3900 | $2.4400 | $2.3900 | $2.4000 | 23,449,000 | |
| 2020-08-14 | Z74.SI | SGD | $2.4400 | $2.4000 | $2.4500 | $2.4300 | $2.4400 | 17,252,500 | |
| 2020-08-13 | Z74.SI | SGD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 25,121,100 | |
| 2020-08-12 | Z74.SI | SGD | $2.3800 | $2.3200 | $2.3900 | $2.3800 | $2.3900 | 25,979,500 | |
| 2020-08-11 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.4100 | $2.3600 | $2.3700 | 31,368,900 | |
| 2020-08-07 | Z74.SI | SGD | $2.3800 | $2.3800 | $2.4200 | $2.3800 | $2.3900 | 19,374,600 | |
| 2020-08-06 | Z74.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 12,889,300 | |
| 2020-08-05 | Z74.SI | SGD | XD | $2.4200 | $2.4000 | $2.4400 | $2.4200 | $2.4300 | 17,430,100 |
| 2020-08-04 | Z74.SI | SGD | XD | $2.4000 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 27,120,700 |
| 2020-08-03 | Z74.SI | SGD | CD | $2.4500 | $2.4500 | $2.5100 | $2.4500 | $2.4600 | 40,923,800 |
| 2020-07-30 | Z74.SI | SGD | CD | $2.4800 | $2.4500 | $2.5600 | $2.4800 | $2.4900 | 80,430,700 |
| 2020-07-29 | Z74.SI | SGD | CD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 20,597,400 |
| 2020-07-28 | Z74.SI | SGD | CD | $2.5100 | $2.5100 | $2.5500 | $2.5000 | $2.5100 | 25,296,900 |
| 2020-07-27 | Z74.SI | SGD | CD | $2.5000 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 18,953,000 |
| 2020-07-24 | Z74.SI | SGD | CD | $2.4800 | $2.4800 | $2.5100 | $2.4800 | $2.4900 | 19,180,500 |
| 2020-07-23 | Z74.SI | SGD | CD | $2.5100 | $2.4700 | $2.5200 | $2.5100 | $2.5200 | 17,668,700 |
| 2020-07-22 | Z74.SI | SGD | CD | $2.4800 | $2.4800 | $2.5300 | $2.4800 | $2.4900 | 37,518,500 |
| 2020-07-21 | Z74.SI | SGD | CD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 22,721,700 |
| 2020-07-20 | Z74.SI | SGD | CD | $2.5300 | $2.4900 | $2.5400 | $2.5300 | $2.5400 | 17,331,800 |
| 2020-07-17 | Z74.SI | SGD | CD | $2.5100 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 23,591,500 |
| 2020-07-16 | Z74.SI | SGD | CD | $2.5000 | $2.4900 | $2.5500 | $2.5000 | $2.5100 | 24,802,900 |
| 2020-07-15 | Z74.SI | SGD | CD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 27,706,843 |
| 2020-07-14 | Z74.SI | SGD | CD | $2.5200 | $2.4900 | $2.5300 | $2.5200 | $2.5300 | 17,412,800 |
| 2020-07-13 | Z74.SI | SGD | CD | $2.5000 | $2.5000 | $2.5400 | $2.5000 | $2.5100 | 17,378,200 |
| 2020-07-09 | Z74.SI | SGD | CD | $2.5100 | $2.5100 | $2.5400 | $2.5100 | $2.5200 | 18,495,400 |
| 2020-07-08 | Z74.SI | SGD | CD | $2.5200 | $2.5100 | $2.5300 | $2.5200 | $2.5300 | 21,944,900 |