Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | Z74.SI | SGD | $3.2000 | $3.1300 | $3.2000 | $3.1900 | $3.2000 | 31,157,000 | |
| 2025-01-23 | Z74.SI | SGD | $3.1100 | $3.0800 | $3.1300 | $3.1100 | $3.1200 | 11,311,600 | |
| 2025-01-22 | Z74.SI | SGD | $3.0800 | $3.0800 | $3.1600 | $3.0800 | $3.0900 | 24,835,900 | |
| 2025-01-21 | Z74.SI | SGD | $3.1300 | $3.1100 | $3.1600 | $3.1300 | $3.1400 | 12,260,300 | |
| 2025-01-20 | Z74.SI | SGD | $3.1500 | $3.1100 | $3.1600 | $3.1400 | $3.1500 | 10,612,200 | |
| 2025-01-17 | Z74.SI | SGD | $3.1400 | $3.1000 | $3.1600 | $3.1400 | $3.1500 | 15,756,100 | |
| 2025-01-16 | Z74.SI | SGD | $3.1200 | $3.1100 | $3.1500 | $3.1200 | $3.1300 | 13,028,900 | |
| 2025-01-15 | Z74.SI | SGD | $3.1100 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 10,481,100 | |
| 2025-01-14 | Z74.SI | SGD | $3.1100 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 15,322,900 | |
| 2025-01-13 | Z74.SI | SGD | $3.1200 | $3.0700 | $3.1200 | $3.1200 | $3.1300 | 21,573,200 | |
| 2025-01-10 | Z74.SI | SGD | $3.0700 | $3.0400 | $3.0800 | $3.0700 | $3.0800 | 17,455,700 | |
| 2025-01-09 | Z74.SI | SGD | $3.0800 | $3.0700 | $3.1100 | $3.0800 | $3.0900 | 7,275,300 | |
| 2025-01-08 | Z74.SI | SGD | $3.0900 | $3.0500 | $3.1100 | $3.0900 | $3.1000 | 13,627,000 | |
| 2025-01-07 | Z74.SI | SGD | $3.0700 | $3.0600 | $3.0800 | $3.0700 | $3.0800 | 7,227,000 | |
| 2025-01-06 | Z74.SI | SGD | $3.0800 | $3.0600 | $3.1000 | $3.0700 | $3.0800 | 14,463,100 | |
| 2025-01-03 | Z74.SI | SGD | $3.0900 | $3.0800 | $3.1200 | $3.0900 | $3.1000 | 10,800,700 | |
| 2025-01-02 | Z74.SI | SGD | $3.0900 | $3.0700 | $3.0900 | $3.0800 | $3.0900 | 6,207,300 | |
| 2024-12-31 | Z74.SI | SGD | $3.0800 | $3.0800 | $3.1000 | $3.0800 | $3.0900 | 6,207,300 | |
| 2024-12-30 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1100 | $3.0900 | $3.1000 | 9,661,900 | |
| 2024-12-27 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1200 | $3.0900 | $3.1000 | 6,678,400 | |
| 2024-12-26 | Z74.SI | SGD | $3.0900 | $3.0700 | $3.1100 | $3.0800 | $3.0900 | 6,984,100 | |
| 2024-12-24 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1200 | $3.1000 | $3.1100 | 4,517,300 | |
| 2024-12-23 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1300 | $3.1000 | $3.1100 | 8,484,000 | |
| 2024-12-20 | Z74.SI | SGD | $3.1200 | $3.0900 | $3.1200 | $3.1100 | $3.1200 | 29,490,500 | |
| 2024-12-19 | Z74.SI | SGD | $3.1000 | $3.0800 | $3.1200 | $3.0900 | $3.1000 | 15,688,900 | |
| 2024-12-18 | Z74.SI | SGD | $3.1600 | $3.1200 | $3.1700 | $3.1500 | $3.1600 | 16,484,500 | |
| 2024-12-17 | Z74.SI | SGD | $3.1300 | $3.1200 | $3.1800 | $3.1300 | $3.1400 | 16,083,100 | |
| 2024-12-16 | Z74.SI | SGD | $3.1500 | $3.0900 | $3.1600 | $3.1400 | $3.1500 | 21,849,700 | |
| 2024-12-13 | Z74.SI | SGD | $3.1400 | $3.0700 | $3.1500 | $3.1300 | $3.1400 | 28,532,700 | |
| 2024-12-12 | Z74.SI | SGD | $3.0800 | $3.0700 | $3.1100 | $3.0700 | $3.0800 | 16,157,700 | |
| 2024-12-11 | Z74.SI | SGD | $3.0700 | $3.0400 | $3.0900 | $3.0700 | $3.0800 | 17,526,300 | |
| 2024-12-10 | Z74.SI | SGD | $3.0700 | $3.0500 | $3.1000 | $3.0600 | $3.0700 | 24,402,000 | |
| 2024-12-09 | Z74.SI | SGD | $3.0700 | $3.0300 | $3.0800 | $3.0600 | $3.0700 | 22,656,700 | |
| 2024-12-06 | Z74.SI | SGD | $3.0300 | $3.0100 | $3.1100 | $3.0200 | $3.0300 | 50,122,700 | |
| 2024-12-05 | Z74.SI | SGD | $3.1200 | $3.1100 | $3.1900 | $3.1200 | $3.1300 | 18,413,500 | |
| 2024-12-04 | Z74.SI | SGD | $3.1600 | $3.1400 | $3.1800 | $3.1600 | $3.1700 | 12,342,600 | |
| 2024-12-03 | Z74.SI | SGD | $3.1300 | $3.1200 | $3.2000 | $3.1300 | $3.1400 | 20,167,300 | |
| 2024-12-02 | Z74.SI | SGD | $3.1300 | $3.1000 | $3.1300 | $3.1200 | $3.1300 | 10,796,400 | |
| 2024-11-29 | Z74.SI | SGD | $3.1000 | $3.0300 | $3.1100 | $3.0900 | $3.1000 | 24,438,700 | |
| 2024-11-28 | Z74.SI | SGD | $3.0500 | $3.0000 | $3.0500 | $3.0400 | $3.0500 | 18,720,100 | |
| 2024-11-27 | Z74.SI | SGD | $3.0300 | $3.0000 | $3.0300 | $3.0200 | $3.0300 | 13,117,000 | |
| 2024-11-26 | Z74.SI | SGD | $3.0200 | $3.0000 | $3.0300 | $3.0100 | $3.0200 | 20,301,506 | |
| 2024-11-25 | Z74.SI | SGD | $3.0400 | $3.0400 | $3.0900 | $3.0400 | $0.0000 | 67,560,463 | |
| 2024-11-22 | Z74.SI | SGD | $3.0600 | $3.0500 | $3.0900 | $3.0600 | $3.0700 | 12,590,700 | |
| 2024-11-21 | Z74.SI | SGD | XD | $3.0600 | $3.0500 | $3.1100 | $3.0600 | $3.0700 | 42,158,461 |
| 2024-11-20 | Z74.SI | SGD | XD | $3.1300 | $3.1200 | $3.1600 | $3.1300 | $3.1400 | 19,294,600 |
| 2024-11-19 | Z74.SI | SGD | CD | $3.2300 | $3.1400 | $3.2400 | $3.2200 | $3.2300 | 34,074,600 |
| 2024-11-18 | Z74.SI | SGD | CD | $3.1400 | $3.1400 | $3.1800 | $3.1400 | $3.1500 | 18,973,600 |
| 2024-11-15 | Z74.SI | SGD | CD | $3.1600 | $3.1400 | $3.1900 | $3.1600 | $3.1700 | 17,988,400 |
| 2024-11-14 | Z74.SI | SGD | CD | $3.1800 | $3.1600 | $3.2200 | $3.1700 | $3.1800 | 21,345,600 |