Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 30,480,900 | |
| 2024-04-17 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 40,660,100 | |
| 2024-04-16 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3600 | $2.3200 | $2.3300 | 48,254,100 | |
| 2024-04-15 | Z74.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 50,410,000 | |
| 2024-04-12 | Z74.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 28,391,500 | |
| 2024-04-11 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.3900 | $2.3800 | $2.3900 | 31,386,472 | |
| 2024-04-09 | Z74.SI | SGD | $2.4000 | $2.3900 | $2.4300 | $2.3900 | $2.4000 | 39,583,600 | |
| 2024-04-08 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 28,150,100 | |
| 2024-04-05 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4100 | $2.4000 | $2.4100 | 56,765,200 | |
| 2024-04-04 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4500 | $2.4100 | $2.4200 | 47,661,600 | |
| 2024-04-03 | Z74.SI | SGD | $2.4300 | $2.4300 | $2.5000 | $2.4300 | $2.4400 | 66,923,595 | |
| 2024-04-02 | Z74.SI | SGD | $2.5400 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 15,253,700 | |
| 2024-04-01 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5500 | $2.5400 | $2.5500 | 11,906,400 | |
| 2024-03-28 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 29,161,500 | |
| 2024-03-27 | Z74.SI | SGD | $2.5400 | $2.5200 | $2.5600 | $2.5300 | $2.5400 | 29,110,900 | |
| 2024-03-26 | Z74.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 31,191,600 | |
| 2024-03-25 | Z74.SI | SGD | $2.5100 | $2.5100 | $2.5400 | $2.5100 | $2.5200 | 21,068,500 | |
| 2024-03-22 | Z74.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 23,954,900 | |
| 2024-03-21 | Z74.SI | SGD | $2.5300 | $2.5100 | $2.5500 | $2.5200 | $2.5300 | 32,116,000 | |
| 2024-03-20 | Z74.SI | SGD | $2.5200 | $2.5100 | $2.5400 | $2.5100 | $2.5200 | 30,816,400 | |
| 2024-03-19 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 25,040,800 | |
| 2024-03-18 | Z74.SI | SGD | $2.4900 | $2.4700 | $2.5100 | $2.4900 | $2.5000 | 30,007,000 | |
| 2024-03-15 | Z74.SI | SGD | $2.4800 | $2.4300 | $2.4900 | $2.4800 | $2.4900 | 65,340,600 | |
| 2024-03-14 | Z74.SI | SGD | $2.4800 | $2.4300 | $2.5100 | $2.4800 | $2.4900 | 96,776,783 | |
| 2024-03-13 | Z74.SI | SGD | $2.4800 | $2.3900 | $2.4900 | $2.7100 | $2.2700 | 71,431,900 | |
| 2024-03-12 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 19,897,000 | |
| 2024-03-11 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 7,884,700 | |
| 2024-03-08 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4100 | $2.3700 | $2.3800 | 33,972,200 | |
| 2024-03-07 | Z74.SI | SGD | $2.3700 | $2.3300 | $2.3800 | $2.3600 | $2.3700 | 21,635,000 | |
| 2024-03-06 | Z74.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 25,144,400 | |
| 2024-03-05 | Z74.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 22,789,900 | |
| 2024-03-04 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 20,653,100 | |
| 2024-03-01 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3600 | $2.3300 | $2.3400 | 22,968,748 | |
| 2024-02-29 | Z74.SI | SGD | $2.3500 | $2.3400 | $2.3900 | $2.3500 | $2.3600 | 42,608,600 | |
| 2024-02-28 | Z74.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 29,728,900 | |
| 2024-02-27 | Z74.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 22,458,900 | |
| 2024-02-26 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 24,943,000 | |
| 2024-02-23 | Z74.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 20,473,900 | |
| 2024-02-22 | Z74.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 18,708,200 | |
| 2024-02-21 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 15,178,400 | |
| 2024-02-20 | Z74.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 15,326,452 | |
| 2024-02-19 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 19,027,700 | |
| 2024-02-16 | Z74.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 28,263,900 | |
| 2024-02-15 | Z74.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3600 | 26,703,400 | |
| 2024-02-14 | Z74.SI | SGD | $2.3500 | $2.2900 | $2.3500 | $2.3400 | $2.3500 | 32,945,000 | |
| 2024-02-13 | Z74.SI | SGD | $2.3300 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 41,845,000 | |
| 2024-02-09 | Z74.SI | SGD | $2.3400 | $2.3000 | $2.3500 | $2.3300 | $2.3400 | 23,975,800 | |
| 2024-02-08 | Z74.SI | SGD | $2.3400 | $2.3300 | $2.3700 | $2.3300 | $2.3400 | 30,200,100 | |
| 2024-02-07 | Z74.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 17,615,200 | |
| 2024-02-06 | Z74.SI | SGD | $2.3400 | $2.3300 | $2.3800 | $2.3400 | $2.3500 | 41,909,100 |