Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | Z74.SI | SGD | $4.2200 | $4.2100 | $4.2500 | $4.2100 | $4.2200 | 13,360,632 | |
| 2025-10-14 | Z74.SI | SGD | $4.2200 | $4.2100 | $4.2900 | $4.2100 | $4.2200 | 21,482,700 | |
| 2025-10-13 | Z74.SI | SGD | $4.2400 | $4.2200 | $4.2800 | $4.2400 | $4.2500 | 17,505,400 | |
| 2025-10-10 | Z74.SI | SGD | $4.2600 | $4.2500 | $4.3000 | $4.2600 | $4.2700 | 21,124,900 | |
| 2025-10-09 | Z74.SI | SGD | $4.2500 | $4.1800 | $4.2600 | $4.2400 | $4.2500 | 20,825,800 | |
| 2025-10-08 | Z74.SI | SGD | $4.1900 | $4.1900 | $4.2200 | $4.1900 | $4.2000 | 11,815,300 | |
| 2025-10-07 | Z74.SI | SGD | $4.2000 | $4.1700 | $4.2200 | $4.1900 | $4.2100 | 22,975,200 | |
| 2025-10-06 | Z74.SI | SGD | $4.2100 | $4.1800 | $4.2500 | $4.2000 | $4.2100 | 14,789,000 | |
| 2025-10-03 | Z74.SI | SGD | $4.2500 | $4.1600 | $4.2700 | $4.2500 | $4.2600 | 21,442,500 | |
| 2025-10-02 | Z74.SI | SGD | $4.2000 | $4.1500 | $4.2300 | $4.2000 | $4.2100 | 35,691,100 | |
| 2025-10-01 | Z74.SI | SGD | $4.1400 | $4.1200 | $4.2000 | $4.1300 | $4.1400 | 29,954,500 | |
| 2025-09-30 | Z74.SI | SGD | $4.1300 | $4.0600 | $4.1700 | $4.1200 | $4.1300 | 48,072,500 | |
| 2025-09-29 | Z74.SI | SGD | $4.1200 | $4.1000 | $4.2600 | $4.1200 | $4.1300 | 60,503,200 | |
| 2025-09-26 | Z74.SI | SGD | $4.2600 | $4.2400 | $4.3100 | $4.2600 | $4.2700 | 27,378,900 | |
| 2025-09-25 | Z74.SI | SGD | $4.2700 | $4.2200 | $4.2900 | $4.2600 | $4.2700 | 29,160,000 | |
| 2025-09-24 | Z74.SI | SGD | $4.2600 | $4.2600 | $4.3100 | $4.2600 | $4.2700 | 36,572,500 | |
| 2025-09-23 | Z74.SI | SGD | $4.2700 | $4.2600 | $4.3500 | $4.2700 | $4.2800 | 42,227,700 | |
| 2025-09-22 | Z74.SI | SGD | $4.3400 | $4.3000 | $4.4000 | $4.3400 | $4.3500 | 42,015,972 | |
| 2025-09-19 | Z74.SI | SGD | $4.4100 | $4.3700 | $4.4500 | $4.4100 | $0.0000 | 48,980,900 | |
| 2025-09-18 | Z74.SI | SGD | $4.3500 | $4.3100 | $4.3600 | $0.0000 | $4.3500 | 21,285,900 | |
| 2025-09-17 | Z74.SI | SGD | $4.3500 | $4.3300 | $4.3900 | $4.3500 | $4.3600 | 20,517,900 | |
| 2025-09-16 | Z74.SI | SGD | $4.3400 | $4.3100 | $4.3700 | $4.3300 | $4.3400 | 35,960,700 | |
| 2025-09-15 | Z74.SI | SGD | $4.3000 | $4.2900 | $4.3500 | $4.2900 | $4.3000 | 18,559,607 | |
| 2025-09-12 | Z74.SI | SGD | $4.3400 | $4.3400 | $4.3900 | $4.3300 | $4.3400 | 18,540,100 | |
| 2025-09-11 | Z74.SI | SGD | $4.3500 | $4.3300 | $4.3800 | $4.3400 | $4.3500 | 19,340,700 | |
| 2025-09-10 | Z74.SI | SGD | $4.3500 | $4.3100 | $4.3600 | $4.3400 | $4.3500 | 18,746,600 | |
| 2025-09-09 | Z74.SI | SGD | $4.2800 | $4.2800 | $4.3600 | $4.2800 | $4.2900 | 19,145,000 | |
| 2025-09-08 | Z74.SI | SGD | $4.3300 | $4.3200 | $4.3900 | $4.3200 | $4.3300 | 22,435,000 | |
| 2025-09-05 | Z74.SI | SGD | $4.3900 | $4.3500 | $4.4000 | $4.3800 | $4.3900 | 16,370,200 | |
| 2025-09-04 | Z74.SI | SGD | $4.3700 | $4.3600 | $4.4100 | $4.3700 | $4.3800 | 15,268,000 | |
| 2025-09-03 | Z74.SI | SGD | $4.3600 | $4.3400 | $4.4200 | $0.0000 | $4.3600 | 25,551,200 | |
| 2025-09-02 | Z74.SI | SGD | $4.3900 | $4.3300 | $4.4000 | $4.3800 | $4.3900 | 20,103,100 | |
| 2025-09-01 | Z74.SI | SGD | $4.3300 | $4.2800 | $4.3500 | $4.3300 | $4.3400 | 10,042,100 | |
| 2025-08-29 | Z74.SI | SGD | $4.3100 | $4.2800 | $4.3300 | $4.3100 | $4.3200 | 16,054,600 | |
| 2025-08-28 | Z74.SI | SGD | $4.3100 | $4.2500 | $4.3200 | $4.3000 | $4.3100 | 25,496,600 | |
| 2025-08-27 | Z74.SI | SGD | $4.3000 | $4.2500 | $4.3400 | $4.2900 | $4.3000 | 24,023,870 | |
| 2025-08-26 | Z74.SI | SGD | $4.3400 | $4.2600 | $4.3500 | $0.0000 | $4.3400 | 37,213,200 | |
| 2025-08-25 | Z74.SI | SGD | $4.2500 | $4.2100 | $4.2800 | $4.2500 | $4.2600 | 32,030,400 | |
| 2025-08-22 | Z74.SI | SGD | $4.2000 | $4.0900 | $4.2100 | $4.2000 | $4.2100 | 23,421,100 | |
| 2025-08-21 | Z74.SI | SGD | $4.1100 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 23,822,700 | |
| 2025-08-20 | Z74.SI | SGD | $4.1600 | $4.1200 | $4.2000 | $4.1500 | $4.1600 | 27,211,700 | |
| 2025-08-19 | Z74.SI | SGD | $4.2000 | $4.0900 | $4.2100 | $4.2000 | $4.2100 | 34,970,700 | |
| 2025-08-18 | Z74.SI | SGD | $4.1000 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 20,467,400 | |
| 2025-08-15 | Z74.SI | SGD | $4.1000 | $4.0700 | $4.1200 | $4.1000 | $4.1100 | 27,197,900 | |
| 2025-08-14 | Z74.SI | SGD | $4.0700 | $4.0400 | $4.1000 | $4.0700 | $4.0800 | 21,343,100 | |
| 2025-08-13 | Z74.SI | SGD | $4.0600 | $3.9500 | $4.0700 | $4.0500 | $4.0600 | 32,173,000 | |
| 2025-08-12 | Z74.SI | SGD | $3.9200 | $3.9200 | $3.9900 | $3.9200 | $3.9300 | 10,613,500 | |
| 2025-08-11 | Z74.SI | SGD | $3.9300 | $3.9100 | $3.9800 | $3.9200 | $3.9300 | 18,181,700 | |
| 2025-08-08 | Z74.SI | SGD | $3.9800 | $3.9600 | $4.0200 | $3.9700 | $3.9800 | 13,457,900 | |
| 2025-08-07 | Z74.SI | SGD | $4.0100 | $3.9800 | $4.0300 | $4.0100 | $4.0200 | 13,248,000 |