Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-26 | Z74.SI | SGD | $4.5800 | $4.5300 | $4.6000 | $4.5700 | $4.5800 | 6,381,500 | |
| 2025-12-24 | Z74.SI | SGD | $4.5500 | $4.5200 | $4.5700 | $4.5300 | $4.5500 | 6,559,100 | |
| 2025-12-23 | Z74.SI | SGD | $4.5500 | $4.5000 | $4.5600 | $4.5400 | $4.5500 | 12,925,200 | |
| 2025-12-22 | Z74.SI | SGD | $4.5400 | $4.5200 | $4.5700 | $4.5300 | $4.5400 | 12,808,337 | |
| 2025-12-19 | Z74.SI | SGD | $4.5400 | $4.5300 | $4.5800 | $4.5400 | $0.0000 | 16,883,500 | |
| 2025-12-18 | Z74.SI | SGD | $4.5300 | $4.5100 | $4.6100 | $4.5200 | $4.5300 | 13,417,300 | |
| 2025-12-17 | Z74.SI | SGD | $4.5500 | $4.4800 | $4.5800 | $4.5500 | $4.5600 | 24,920,100 | |
| 2025-12-16 | Z74.SI | SGD | $4.5600 | $4.5400 | $4.6800 | $4.5600 | $4.5700 | 27,198,400 | |
| 2025-12-15 | Z74.SI | SGD | $4.6700 | $4.6100 | $4.7100 | $4.6700 | $4.6800 | 33,064,900 | |
| 2025-12-12 | Z74.SI | SGD | $4.6600 | $4.5700 | $4.6600 | $4.6500 | $4.6600 | 27,335,400 | |
| 2025-12-11 | Z74.SI | SGD | $4.5600 | $4.5500 | $4.5900 | $4.5500 | $4.5600 | 10,520,300 | |
| 2025-12-10 | Z74.SI | SGD | $4.5800 | $4.5500 | $4.6000 | $4.5800 | $4.5900 | 19,109,600 | |
| 2025-12-09 | Z74.SI | SGD | $4.5900 | $4.5500 | $4.6300 | $4.5800 | $4.5900 | 20,839,700 | |
| 2025-12-08 | Z74.SI | SGD | $4.5600 | $4.5500 | $4.6200 | $4.5600 | $4.5700 | 16,046,510 | |
| 2025-12-05 | Z74.SI | SGD | $4.5800 | $4.5400 | $4.6300 | $4.5700 | $4.5800 | 22,175,600 | |
| 2025-12-04 | Z74.SI | SGD | $4.6500 | $4.6300 | $4.7200 | $4.6500 | $4.6600 | 24,736,200 | |
| 2025-12-03 | Z74.SI | SGD | $4.7300 | $4.6900 | $4.7500 | $4.7300 | $4.7400 | 17,642,100 | |
| 2025-12-02 | Z74.SI | SGD | $4.7100 | $4.6800 | $4.7100 | $0.0000 | $4.7100 | 20,665,060 | |
| 2025-12-01 | Z74.SI | SGD | $4.7000 | $4.6900 | $4.7500 | $4.7000 | $4.7100 | 21,048,800 | |
| 2025-11-28 | Z74.SI | SGD | $4.7300 | $4.7000 | $4.7600 | $4.7300 | $4.7400 | 12,158,400 | |
| 2025-11-27 | Z74.SI | SGD | $4.7400 | $4.7100 | $4.7700 | $4.7300 | $4.7400 | 19,119,400 | |
| 2025-11-26 | Z74.SI | SGD | $4.7600 | $4.7200 | $4.7900 | $4.7500 | $4.7600 | 12,928,900 | |
| 2025-11-25 | Z74.SI | SGD | $4.7700 | $4.7300 | $4.8000 | $4.7700 | $4.7800 | 24,538,568 | |
| 2025-11-24 | Z74.SI | SGD | $4.7900 | $4.7300 | $4.8300 | $4.7900 | $4.8000 | 38,281,100 | |
| 2025-11-21 | Z74.SI | SGD | XD | $4.7400 | $4.7100 | $4.7800 | $4.7300 | $4.7400 | 23,463,900 |
| 2025-11-20 | Z74.SI | SGD | XD | $4.8100 | $4.7800 | $4.8600 | $4.8000 | $4.8100 | 25,017,500 |
| 2025-11-19 | Z74.SI | SGD | CD | $4.8600 | $4.8100 | $4.8900 | $4.8500 | $4.8600 | 25,812,100 |
| 2025-11-18 | Z74.SI | SGD | CD | $4.8700 | $4.8600 | $4.9200 | $4.8700 | $4.8800 | 27,347,700 |
| 2025-11-17 | Z74.SI | SGD | CD | $4.8800 | $4.7900 | $4.8900 | $4.8700 | $4.8800 | 16,895,500 |
| 2025-11-14 | Z74.SI | SGD | CD | $4.8600 | $4.8100 | $4.9200 | $4.8500 | $4.8600 | 37,252,700 |
| 2025-11-13 | Z74.SI | SGD | CD | $4.8300 | $4.7400 | $4.8300 | $4.8200 | $4.8300 | 34,605,516 |
| 2025-11-12 | Z74.SI | SGD | CD | $4.7200 | $4.6500 | $4.7200 | $4.7100 | $4.7200 | 26,924,300 |
| 2025-11-11 | Z74.SI | SGD | $4.6200 | $4.5900 | $4.6500 | $4.6100 | $4.6200 | 17,599,300 | |
| 2025-11-10 | Z74.SI | SGD | $4.6000 | $4.5000 | $4.6100 | $4.5900 | $4.6000 | 18,908,700 | |
| 2025-11-07 | Z74.SI | SGD | $4.6300 | $4.6000 | $4.7300 | $4.6200 | $4.6300 | 61,200,700 | |
| 2025-11-06 | Z74.SI | SGD | $4.5000 | $4.2800 | $4.5000 | $4.4900 | $4.5000 | 50,369,200 | |
| 2025-11-05 | Z74.SI | SGD | $4.2700 | $4.2000 | $4.2700 | $4.2600 | $4.2700 | 20,866,800 | |
| 2025-11-04 | Z74.SI | SGD | $4.2400 | $4.2300 | $4.3000 | $4.2400 | $4.2500 | 18,787,500 | |
| 2025-11-03 | Z74.SI | SGD | $4.2600 | $4.2400 | $4.3200 | $4.2500 | $4.2600 | 33,497,100 | |
| 2025-10-31 | Z74.SI | SGD | $4.2500 | $4.2300 | $4.3300 | $4.2400 | $4.2500 | 22,676,470 | |
| 2025-10-30 | Z74.SI | SGD | $4.2900 | $4.2600 | $4.3300 | $4.2800 | $4.2900 | 14,440,600 | |
| 2025-10-29 | Z74.SI | SGD | $4.3100 | $4.2900 | $4.3400 | $4.3000 | $4.3100 | 13,368,600 | |
| 2025-10-28 | Z74.SI | SGD | $4.2900 | $4.2900 | $4.3600 | $4.2900 | $0.0000 | 19,840,200 | |
| 2025-10-27 | Z74.SI | SGD | $4.3300 | $4.3000 | $4.3600 | $4.3300 | $4.3400 | 13,970,700 | |
| 2025-10-24 | Z74.SI | SGD | $4.3100 | $4.2900 | $4.3600 | $4.3100 | $4.3200 | 18,382,500 | |
| 2025-10-23 | Z74.SI | SGD | $4.3100 | $4.2500 | $4.3100 | $4.3000 | $4.3100 | 9,789,900 | |
| 2025-10-22 | Z74.SI | SGD | $4.2700 | $4.2300 | $4.2800 | $0.0000 | $4.2700 | 19,932,500 | |
| 2025-10-21 | Z74.SI | SGD | $4.2800 | $4.2600 | $4.3200 | $4.2700 | $4.2800 | 20,268,400 | |
| 2025-10-17 | Z74.SI | SGD | $4.2100 | $4.1800 | $4.2600 | $4.2000 | $4.2100 | 18,062,000 | |
| 2025-10-16 | Z74.SI | SGD | $4.2000 | $4.2000 | $4.2900 | $4.2000 | $4.2200 | 13,665,300 |