Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-13 | Z74.SI | SGD | $2.3800 | $2.3400 | $2.3800 | $2.3700 | $2.3800 | 19,248,851 | |
| 2023-12-12 | Z74.SI | SGD | $2.3600 | $2.3300 | $2.3800 | $2.3600 | $2.3700 | 26,999,400 | |
| 2023-12-11 | Z74.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 12,965,700 | |
| 2023-12-08 | Z74.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3400 | $2.3500 | 15,818,500 | |
| 2023-12-07 | Z74.SI | SGD | $2.3200 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 13,998,400 | |
| 2023-12-06 | Z74.SI | SGD | $2.3300 | $2.2900 | $2.3300 | $2.3200 | $2.3300 | 20,087,900 | |
| 2023-12-05 | Z74.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 21,160,800 | |
| 2023-12-04 | Z74.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 18,172,400 | |
| 2023-12-01 | Z74.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 14,244,000 | |
| 2023-11-30 | Z74.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 39,975,400 | |
| 2023-11-29 | Z74.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 23,316,300 | |
| 2023-11-28 | Z74.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 16,351,700 | |
| 2023-11-27 | Z74.SI | SGD | $2.2900 | $2.2500 | $2.3000 | $2.2900 | $2.3000 | 17,595,200 | |
| 2023-11-24 | Z74.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 10,379,900 | |
| 2023-11-23 | Z74.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 13,578,800 | |
| 2023-11-22 | Z74.SI | SGD | $2.2900 | $2.2500 | $2.3000 | $2.2800 | $2.2900 | 22,464,000 | |
| 2023-11-21 | Z74.SI | SGD | $2.2500 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 77,483,500 | |
| 2023-11-20 | Z74.SI | SGD | XD | $2.3100 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 43,846,000 |
| 2023-11-17 | Z74.SI | SGD | XD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 12,618,300 |
| 2023-11-16 | Z74.SI | SGD | CD | $2.3800 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 21,253,200 |
| 2023-11-15 | Z74.SI | SGD | CD | $2.3800 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 22,847,400 |
| 2023-11-14 | Z74.SI | SGD | CD | $2.3500 | $2.3300 | $2.3700 | $2.3400 | $2.3500 | 33,115,700 |
| 2023-11-10 | Z74.SI | SGD | CD | $2.3600 | $2.3300 | $2.3900 | $2.3500 | $2.3600 | 36,265,300 |
| 2023-11-09 | Z74.SI | SGD | CD | $2.4000 | $2.3800 | $2.4100 | $2.4000 | $2.4100 | 24,847,100 |
| 2023-11-08 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.4300 | $2.3500 | $2.3600 | 62,028,100 | |
| 2023-11-07 | Z74.SI | SGD | $2.4800 | $2.4400 | $2.4800 | $2.4700 | $2.4800 | 21,543,200 | |
| 2023-11-06 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4700 | $2.4600 | $2.4700 | 18,230,600 | |
| 2023-11-03 | Z74.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 20,050,400 | |
| 2023-11-02 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 16,109,800 | |
| 2023-11-01 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 11,597,000 | |
| 2023-10-31 | Z74.SI | SGD | $2.3800 | $2.3500 | $2.4000 | $2.3800 | $2.3900 | 17,481,500 | |
| 2023-10-30 | Z74.SI | SGD | $2.3800 | $2.3300 | $2.3900 | $2.3800 | $2.3900 | 15,789,100 | |
| 2023-10-27 | Z74.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3400 | $2.3500 | 16,740,400 | |
| 2023-10-26 | Z74.SI | SGD | $2.3700 | $2.3400 | $2.3900 | $2.3600 | $2.3700 | 18,749,200 | |
| 2023-10-25 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 15,266,400 | |
| 2023-10-24 | Z74.SI | SGD | $2.3900 | $2.3100 | $2.3900 | $2.3800 | $2.3900 | 29,077,700 | |
| 2023-10-23 | Z74.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3100 | $2.3200 | 16,808,600 | |
| 2023-10-20 | Z74.SI | SGD | $2.3300 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 17,887,400 | |
| 2023-10-19 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 16,426,900 | |
| 2023-10-18 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 12,895,100 | |
| 2023-10-17 | Z74.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 10,401,700 | |
| 2023-10-16 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 11,806,000 | |
| 2023-10-13 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4200 | $2.3800 | $2.3900 | 23,012,700 | |
| 2023-10-12 | Z74.SI | SGD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 16,352,600 | |
| 2023-10-11 | Z74.SI | SGD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 16,161,800 | |
| 2023-10-10 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 12,040,900 | |
| 2023-10-09 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 6,375,600 | |
| 2023-10-06 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 8,071,200 | |
| 2023-10-05 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 15,110,400 | |
| 2023-10-04 | Z74.SI | SGD | $2.3500 | $2.3400 | $2.4000 | $2.3500 | $2.3600 | 34,127,100 |