Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-18 | Z74.SI | SGD | CD | $3.0600 | $2.9700 | $3.0900 | $3.0500 | $3.0600 | 51,084,900 |
| 2024-07-17 | Z74.SI | SGD | CD | $3.0200 | $3.0200 | $3.1000 | $3.0200 | $3.0300 | 54,975,900 |
| 2024-07-16 | Z74.SI | SGD | CD | $3.0500 | $2.9700 | $3.0600 | $3.0400 | $3.0500 | 54,281,900 |
| 2024-07-15 | Z74.SI | SGD | CD | $3.0100 | $2.9400 | $3.0200 | $3.0000 | $3.0100 | 39,206,900 |
| 2024-07-12 | Z74.SI | SGD | CD | $2.9500 | $2.8900 | $2.9500 | $2.9400 | $2.9500 | 29,690,500 |
| 2024-07-11 | Z74.SI | SGD | CD | $2.9200 | $2.9200 | $2.9500 | $2.9100 | $2.9200 | 31,643,700 |
| 2024-07-10 | Z74.SI | SGD | CD | $2.9300 | $2.8900 | $2.9300 | $2.9200 | $2.9300 | 41,274,400 |
| 2024-07-09 | Z74.SI | SGD | CD | $2.9000 | $2.8400 | $2.9000 | $2.8900 | $2.9000 | 40,144,800 |
| 2024-07-08 | Z74.SI | SGD | CD | $2.8400 | $2.8000 | $2.8500 | $2.8400 | $2.8500 | 42,379,700 |
| 2024-07-05 | Z74.SI | SGD | CD | $2.8500 | $2.8500 | $2.8900 | $2.8500 | $2.8600 | 36,802,800 |
| 2024-07-04 | Z74.SI | SGD | CD | $2.8900 | $2.8500 | $2.9000 | $2.8800 | $2.8900 | 70,642,700 |
| 2024-07-03 | Z74.SI | SGD | CD | $2.8400 | $2.7800 | $2.8400 | $2.8300 | $2.8400 | 51,774,100 |
| 2024-07-02 | Z74.SI | SGD | CD | $2.7800 | $2.7600 | $2.7900 | $2.7800 | $2.7900 | 44,397,200 |
| 2024-07-01 | Z74.SI | SGD | CD | $2.7600 | $2.7200 | $2.7700 | $2.7500 | $2.7600 | 28,158,800 |
| 2024-06-28 | Z74.SI | SGD | CD | $2.7500 | $2.7300 | $2.7700 | $2.7500 | $2.7600 | 33,733,900 |
| 2024-06-27 | Z74.SI | SGD | CD | $2.7500 | $2.7100 | $2.7800 | $0.0000 | $2.7500 | 75,455,900 |
| 2024-06-26 | Z74.SI | SGD | CD | $2.7000 | $2.6500 | $2.7000 | $0.0000 | $2.7000 | 41,283,700 |
| 2024-06-25 | Z74.SI | SGD | CD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 57,696,100 |
| 2024-06-24 | Z74.SI | SGD | CD | $2.6500 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 27,936,100 |
| 2024-06-21 | Z74.SI | SGD | CD | $2.6400 | $2.6300 | $2.6500 | $2.6400 | $2.6500 | 42,887,900 |
| 2024-06-20 | Z74.SI | SGD | CD | $2.6300 | $2.6000 | $2.6400 | $2.6300 | $2.6400 | 43,926,700 |
| 2024-06-19 | Z74.SI | SGD | CD | $2.6000 | $2.5900 | $2.6200 | $2.6000 | $2.6100 | 33,321,800 |
| 2024-06-18 | Z74.SI | SGD | CD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 26,807,800 |
| 2024-06-14 | Z74.SI | SGD | CD | $2.5500 | $2.5500 | $2.5700 | $2.5500 | $2.5600 | 22,051,628 |
| 2024-06-13 | Z74.SI | SGD | CD | $2.5600 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 20,540,200 |
| 2024-06-12 | Z74.SI | SGD | CD | $2.5600 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 33,909,800 |
| 2024-06-11 | Z74.SI | SGD | CD | $2.5600 | $2.5300 | $2.5700 | $2.5600 | $2.5700 | 50,526,300 |
| 2024-06-10 | Z74.SI | SGD | CD | $2.5400 | $2.5100 | $2.5400 | $2.5300 | $2.5400 | 23,149,800 |
| 2024-06-07 | Z74.SI | SGD | CD | $2.5200 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 30,238,906 |
| 2024-06-06 | Z74.SI | SGD | CD | $2.5300 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 34,253,300 |
| 2024-06-05 | Z74.SI | SGD | CD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 59,755,400 |
| 2024-06-04 | Z74.SI | SGD | CD | $2.5000 | $2.4800 | $2.5100 | $2.4900 | $2.5000 | 33,718,500 |
| 2024-06-03 | Z74.SI | SGD | CD | $2.4800 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 29,908,700 |
| 2024-05-31 | Z74.SI | SGD | CD | $2.4800 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 75,793,900 |
| 2024-05-30 | Z74.SI | SGD | CD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 29,769,900 |
| 2024-05-29 | Z74.SI | SGD | CD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 37,035,700 |
| 2024-05-28 | Z74.SI | SGD | CD | $2.4600 | $2.4300 | $2.4700 | $2.4600 | $2.4700 | 25,527,600 |
| 2024-05-27 | Z74.SI | SGD | CD | $2.4300 | $2.4100 | $2.4600 | $2.4200 | $2.4300 | 42,114,400 |
| 2024-05-24 | Z74.SI | SGD | CD | $2.4200 | $2.3900 | $2.4300 | $2.4200 | $2.4300 | 35,004,200 |
| 2024-05-23 | Z74.SI | SGD | CD | $2.4100 | $2.3800 | $2.4200 | $2.4100 | $2.4200 | 42,622,600 |
| 2024-05-21 | Z74.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 33,639,700 | |
| 2024-05-20 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 26,249,000 | |
| 2024-05-17 | Z74.SI | SGD | $2.4200 | $2.3900 | $2.4300 | $2.4200 | $2.4300 | 35,439,400 | |
| 2024-05-16 | Z74.SI | SGD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4400 | 22,935,900 | |
| 2024-05-15 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4300 | $2.4400 | 17,856,600 | |
| 2024-05-14 | Z74.SI | SGD | $2.4300 | $2.3900 | $2.4300 | $2.4200 | $2.4300 | 26,596,600 | |
| 2024-05-13 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 18,721,300 | |
| 2024-05-10 | Z74.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 25,441,500 | |
| 2024-05-09 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 18,365,200 | |
| 2024-05-08 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 26,629,700 |