Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2020-07-07 | Z74.SI | SGD | CD | $2.5100 | $2.5100 | $2.5600 | $2.5100 | $2.5200 | 20,940,300 |
| 2020-07-06 | Z74.SI | SGD | CD | $2.5400 | $2.5200 | $2.5600 | $2.5400 | $2.5500 | 13,925,300 |
| 2020-07-03 | Z74.SI | SGD | CD | $2.5300 | $2.5000 | $2.5300 | $2.5200 | $2.5300 | 13,799,400 |
| 2020-07-02 | Z74.SI | SGD | CD | $2.5100 | $2.4500 | $2.5100 | $2.5000 | $2.5100 | 23,481,800 |
| 2020-07-01 | Z74.SI | SGD | CD | $2.4700 | $2.4600 | $2.4900 | $2.4700 | $2.4800 | 11,823,300 |
| 2020-06-30 | Z74.SI | SGD | CD | $2.4600 | $2.4500 | $2.4900 | $2.4600 | $2.4700 | 35,179,700 |
| 2020-06-29 | Z74.SI | SGD | CD | $2.4500 | $2.4500 | $2.4900 | $2.4500 | $2.4600 | 16,817,000 |
| 2020-06-26 | Z74.SI | SGD | CD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 26,651,800 |
| 2020-06-25 | Z74.SI | SGD | CD | $2.4800 | $2.4800 | $2.5300 | $2.4800 | $2.4900 | 33,848,700 |
| 2020-06-24 | Z74.SI | SGD | CD | $2.5300 | $2.4800 | $2.5500 | $2.5200 | $2.5300 | 34,030,200 |
| 2020-06-23 | Z74.SI | SGD | CD | $2.5200 | $2.5000 | $2.5200 | $2.5100 | $2.5200 | 28,606,100 |
| 2020-06-22 | Z74.SI | SGD | CD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 27,428,500 |
| 2020-06-19 | Z74.SI | SGD | CD | $2.5200 | $2.5100 | $2.5700 | $2.5200 | $2.5300 | 76,096,500 |
| 2020-06-18 | Z74.SI | SGD | CD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 24,724,800 |
| 2020-06-17 | Z74.SI | SGD | CD | $2.5800 | $2.5300 | $2.5800 | $2.5800 | $2.5900 | 35,390,700 |
| 2020-06-16 | Z74.SI | SGD | CD | $2.5700 | $2.5500 | $2.6000 | $2.5700 | $2.5800 | 32,671,900 |
| 2020-06-15 | Z74.SI | SGD | CD | $2.5200 | $2.5200 | $2.5700 | $2.5200 | $2.5300 | 38,036,600 |
| 2020-06-12 | Z74.SI | SGD | CD | $2.5500 | $2.5100 | $2.5700 | $2.5500 | $2.5600 | 44,365,600 |
| 2020-06-11 | Z74.SI | SGD | CD | $2.5700 | $2.5600 | $2.6600 | $2.5700 | $2.5800 | 55,825,800 |
| 2020-06-10 | Z74.SI | SGD | CD | $2.6500 | $2.6500 | $2.6800 | $2.6500 | $2.6600 | 33,432,800 |
| 2020-06-09 | Z74.SI | SGD | CD | $2.6700 | $2.6400 | $2.6900 | $2.6700 | $2.6800 | 45,318,900 |
| 2020-06-08 | Z74.SI | SGD | CD | $2.6400 | $2.6300 | $2.6700 | $2.6400 | $2.6500 | 29,135,100 |
| 2020-06-05 | Z74.SI | SGD | CD | $2.6300 | $2.6100 | $2.6600 | $2.6200 | $2.6300 | 36,545,000 |
| 2020-06-04 | Z74.SI | SGD | CD | $2.5800 | $2.5800 | $2.6600 | $2.5800 | $2.5900 | 51,156,700 |
| 2020-06-03 | Z74.SI | SGD | CD | $2.5700 | $2.5300 | $2.5800 | $2.5600 | $2.5700 | 70,518,801 |
| 2020-06-02 | Z74.SI | SGD | CD | $2.5400 | $2.5100 | $2.5400 | $2.5300 | $2.5400 | 31,405,500 |
| 2020-06-01 | Z74.SI | SGD | CD | $2.5200 | $2.4800 | $2.5500 | $2.5200 | $2.5300 | 39,848,400 |
| 2020-05-29 | Z74.SI | SGD | CD | $2.4900 | $2.4600 | $2.5000 | $2.4800 | $2.4900 | 71,375,200 |
| 2020-05-28 | Z74.SI | SGD | CD | $2.5100 | $2.5000 | $2.5700 | $2.5000 | $2.5100 | 84,714,300 |
| 2020-05-27 | Z74.SI | SGD | $2.6200 | $2.6200 | $2.6600 | $2.6200 | $2.6300 | 34,683,200 | |
| 2020-05-26 | Z74.SI | SGD | $2.6600 | $2.6500 | $2.6800 | $2.6600 | $2.6700 | 23,086,100 | |
| 2020-05-22 | Z74.SI | SGD | $2.6400 | $2.6300 | $2.6700 | $2.6400 | $2.6500 | 36,149,600 | |
| 2020-05-21 | Z74.SI | SGD | $2.6800 | $2.6600 | $2.7100 | $2.6700 | $2.6800 | 29,501,400 | |
| 2020-05-20 | Z74.SI | SGD | $2.6700 | $2.6700 | $2.7300 | $2.6700 | $2.6800 | 23,798,400 | |
| 2020-05-19 | Z74.SI | SGD | $2.7000 | $2.7000 | $2.7400 | $2.7000 | $2.7100 | 30,595,800 | |
| 2020-05-18 | Z74.SI | SGD | $2.6700 | $2.6600 | $2.6800 | $2.6700 | $2.6800 | 15,408,900 | |
| 2020-05-15 | Z74.SI | SGD | $2.6600 | $2.6500 | $2.7000 | $2.6600 | $2.6700 | 19,992,200 | |
| 2020-05-14 | Z74.SI | SGD | $2.6600 | $2.6600 | $2.7000 | $2.6600 | $2.6700 | 26,497,700 | |
| 2020-05-13 | Z74.SI | SGD | $2.7000 | $2.7000 | $2.7300 | $2.7000 | $2.7100 | 24,164,200 | |
| 2020-05-12 | Z74.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 15,255,000 | |
| 2020-05-11 | Z74.SI | SGD | $2.7500 | $2.7200 | $2.7500 | $2.7400 | $2.7500 | 36,480,500 | |
| 2020-05-08 | Z74.SI | SGD | $2.7200 | $2.7100 | $2.7500 | $2.7200 | $2.7300 | 29,167,200 | |
| 2020-05-06 | Z74.SI | SGD | $2.7500 | $2.7200 | $2.7800 | $2.7400 | $2.7500 | 29,072,900 | |
| 2020-05-05 | Z74.SI | SGD | $2.7300 | $2.7300 | $2.7700 | $2.7300 | $2.7400 | 18,940,300 | |
| 2020-05-04 | Z74.SI | SGD | $2.7200 | $2.7100 | $2.7600 | $2.7200 | $2.7300 | 39,980,700 | |
| 2020-04-30 | Z74.SI | SGD | $2.8300 | $2.7900 | $2.8500 | $2.8200 | $2.8400 | 92,924,000 | |
| 2020-04-29 | Z74.SI | SGD | $2.8000 | $2.7700 | $2.8400 | $2.8000 | $2.8100 | 39,795,300 | |
| 2020-04-28 | Z74.SI | SGD | $2.8000 | $2.7300 | $2.8000 | $2.7900 | $2.8000 | 33,412,300 |