Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | Z74.SI | SGD | $3.4000 | $3.3700 | $3.4800 | $3.3900 | $3.4000 | 81,038,100 | |
| 2025-04-08 | Z74.SI | SGD | $3.3600 | $3.2700 | $3.4000 | $3.3600 | $3.3700 | 74,431,900 | |
| 2025-04-07 | Z74.SI | SGD | $3.3600 | $3.3100 | $3.4500 | $3.3500 | $3.3600 | 91,727,500 | |
| 2025-04-04 | Z74.SI | SGD | $3.5300 | $3.5200 | $3.6400 | $3.5200 | $3.5400 | 58,052,437 | |
| 2025-04-03 | Z74.SI | SGD | $3.6000 | $3.4800 | $3.6100 | $3.5900 | $3.6000 | 49,380,700 | |
| 2025-04-02 | Z74.SI | SGD | $3.5100 | $3.4800 | $3.5400 | $3.5100 | $3.5200 | 31,751,000 | |
| 2025-04-01 | Z74.SI | SGD | $3.5600 | $3.4400 | $3.5800 | $0.0000 | $3.5700 | 79,182,600 | |
| 2025-03-28 | Z74.SI | SGD | $3.4300 | $3.4100 | $3.4400 | $3.4300 | $3.4400 | 17,913,000 | |
| 2025-03-27 | Z74.SI | SGD | $3.4000 | $3.3800 | $3.4200 | $3.3900 | $3.4100 | 25,382,200 | |
| 2025-03-26 | Z74.SI | SGD | $3.3900 | $3.3800 | $3.4300 | $3.3900 | $3.4000 | 20,240,300 | |
| 2025-03-25 | Z74.SI | SGD | $3.4200 | $3.4100 | $3.4500 | $3.4100 | $3.4200 | 16,390,100 | |
| 2025-03-24 | Z74.SI | SGD | $3.4100 | $3.3800 | $3.4300 | $3.4100 | $3.4200 | 13,440,400 | |
| 2025-03-21 | Z74.SI | SGD | $3.4200 | $3.3500 | $3.4200 | $3.4100 | $3.4200 | 57,754,900 | |
| 2025-03-20 | Z74.SI | SGD | $3.4000 | $3.3900 | $3.4500 | $3.4000 | $3.4100 | 34,603,200 | |
| 2025-03-19 | Z74.SI | SGD | $3.4000 | $3.3700 | $3.4200 | $3.4000 | $3.4100 | 19,868,600 | |
| 2025-03-18 | Z74.SI | SGD | $3.3700 | $3.3500 | $3.4100 | $3.3600 | $3.3700 | 19,091,600 | |
| 2025-03-17 | Z74.SI | SGD | $3.3900 | $3.3200 | $3.4000 | $3.3800 | $3.3900 | 25,059,300 | |
| 2025-03-14 | Z74.SI | SGD | $3.3200 | $3.3200 | $3.3600 | $3.3200 | $3.3300 | 19,345,300 | |
| 2025-03-13 | Z74.SI | SGD | $3.3500 | $3.2900 | $3.3600 | $3.3400 | $3.3500 | 21,883,432 | |
| 2025-03-12 | Z74.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3100 | 12,431,400 | |
| 2025-03-11 | Z74.SI | SGD | $3.3000 | $3.2700 | $3.3200 | $3.2900 | $3.3000 | 32,282,600 | |
| 2025-03-10 | Z74.SI | SGD | $3.3600 | $3.3400 | $3.4200 | $3.3600 | $3.3700 | 15,090,900 | |
| 2025-03-07 | Z74.SI | SGD | $3.4200 | $3.3700 | $3.4300 | $3.4100 | $3.4200 | 50,405,241 | |
| 2025-03-06 | Z74.SI | SGD | $3.3900 | $3.3800 | $3.4200 | $3.3900 | $3.4000 | 18,329,300 | |
| 2025-03-05 | Z74.SI | SGD | $3.3900 | $3.3700 | $3.4100 | $3.3900 | $3.4000 | 19,186,300 | |
| 2025-03-04 | Z74.SI | SGD | $3.3800 | $3.3700 | $3.4100 | $3.3800 | $3.3900 | 41,712,300 | |
| 2025-03-03 | Z74.SI | SGD | $3.4000 | $3.3600 | $3.4300 | $3.4000 | $3.4100 | 25,179,544 | |
| 2025-02-28 | Z74.SI | SGD | $3.4000 | $3.3200 | $3.4000 | $3.3900 | $3.4000 | 43,145,045 | |
| 2025-02-27 | Z74.SI | SGD | $3.3400 | $3.3100 | $3.3500 | $3.3400 | $3.3500 | 18,502,700 | |
| 2025-02-26 | Z74.SI | SGD | $3.3200 | $3.3100 | $3.3600 | $3.3200 | $3.3300 | 20,115,000 | |
| 2025-02-25 | Z74.SI | SGD | $3.3200 | $3.2600 | $3.3300 | $3.3200 | $3.3300 | 26,980,500 | |
| 2025-02-24 | Z74.SI | SGD | $3.2800 | $3.2500 | $3.3300 | $3.2800 | $3.2900 | 28,301,700 | |
| 2025-02-21 | Z74.SI | SGD | $3.2800 | $3.2600 | $3.3400 | $3.2800 | $3.2900 | 37,213,300 | |
| 2025-02-20 | Z74.SI | SGD | $3.3700 | $3.3400 | $3.3800 | $3.3600 | $3.3700 | 21,640,800 | |
| 2025-02-19 | Z74.SI | SGD | $3.3700 | $3.3400 | $3.4100 | $3.3600 | $3.3700 | 27,861,100 | |
| 2025-02-18 | Z74.SI | SGD | $3.3300 | $3.3200 | $3.3700 | $3.3300 | $3.3400 | 20,582,900 | |
| 2025-02-17 | Z74.SI | SGD | $3.3200 | $3.3000 | $3.3800 | $3.3200 | $3.3300 | 27,733,900 | |
| 2025-02-14 | Z74.SI | SGD | $3.3600 | $3.3500 | $3.4100 | $3.3500 | $3.3600 | 26,171,500 | |
| 2025-02-13 | Z74.SI | SGD | $3.4100 | $3.3700 | $3.4100 | $3.4000 | $3.4100 | 18,584,000 | |
| 2025-02-12 | Z74.SI | SGD | $3.4200 | $3.3500 | $3.4200 | $3.4200 | $3.4300 | 49,412,600 | |
| 2025-02-11 | Z74.SI | SGD | $3.3400 | $3.3200 | $3.3500 | $3.3400 | $3.3500 | 22,345,700 | |
| 2025-02-10 | Z74.SI | SGD | $3.3100 | $3.2800 | $3.3400 | $3.3100 | $3.3200 | 22,033,700 | |
| 2025-02-07 | Z74.SI | SGD | $3.2800 | $3.2300 | $3.2900 | $3.2700 | $3.2800 | 22,656,200 | |
| 2025-02-06 | Z74.SI | SGD | $3.2300 | $3.1900 | $3.2400 | $3.2300 | $3.2400 | 16,159,000 | |
| 2025-02-05 | Z74.SI | SGD | $3.2100 | $3.1900 | $3.2600 | $3.2100 | $3.2200 | 16,625,895 | |
| 2025-02-04 | Z74.SI | SGD | $3.2300 | $3.2100 | $3.2800 | $3.2200 | $3.2300 | 21,557,400 | |
| 2025-02-03 | Z74.SI | SGD | $3.2200 | $3.2100 | $3.3100 | $3.2200 | $3.2300 | 48,744,800 | |
| 2025-01-31 | Z74.SI | SGD | $3.3300 | $3.2900 | $3.3600 | $3.3300 | $3.3400 | 62,885,200 | |
| 2025-01-28 | Z74.SI | SGD | $3.2600 | $3.2100 | $3.2800 | $3.2600 | $3.2700 | 28,053,000 | |
| 2025-01-27 | Z74.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.2000 | $3.2100 | 20,549,500 |