Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | Z74.SI | SGD | CD | $2.5600 | $2.5200 | $2.5600 | $2.5500 | $2.5600 | 17,699,800 |
| 2023-07-03 | Z74.SI | SGD | CD | $2.5200 | $2.4900 | $2.5400 | $2.5200 | $2.5300 | 17,779,400 |
| 2023-06-30 | Z74.SI | SGD | CD | $2.5000 | $2.5000 | $2.5500 | $2.5000 | $2.5100 | 22,500,300 |
| 2023-06-28 | Z74.SI | SGD | CD | $2.5200 | $2.5200 | $2.5600 | $2.5200 | $2.5300 | 17,897,700 |
| 2023-06-27 | Z74.SI | SGD | CD | $2.5300 | $2.4900 | $2.5400 | $2.5200 | $2.5300 | 19,717,600 |
| 2023-06-26 | Z74.SI | SGD | CD | $2.4800 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 13,217,600 |
| 2023-06-23 | Z74.SI | SGD | CD | $2.5000 | $2.4700 | $2.5200 | $2.4900 | $2.5000 | 29,688,800 |
| 2023-06-22 | Z74.SI | SGD | CD | $2.5000 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 16,726,100 |
| 2023-06-21 | Z74.SI | SGD | CD | $2.4900 | $2.4700 | $2.5200 | $2.4900 | $2.5000 | 20,814,200 |
| 2023-06-20 | Z74.SI | SGD | CD | $2.5100 | $2.5000 | $2.5400 | $2.5100 | $2.5200 | 12,993,900 |
| 2023-06-19 | Z74.SI | SGD | CD | $2.5300 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 5,537,792 |
| 2023-06-16 | Z74.SI | SGD | CD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 43,973,700 |
| 2023-06-15 | Z74.SI | SGD | CD | $2.5200 | $2.4800 | $2.5300 | $2.5200 | $2.5300 | 15,908,600 |
| 2023-06-14 | Z74.SI | SGD | CD | $2.4900 | $2.4600 | $2.5000 | $2.4800 | $2.4900 | 15,307,200 |
| 2023-06-13 | Z74.SI | SGD | CD | $2.4600 | $2.4300 | $2.4900 | $2.4600 | $2.4700 | 22,613,300 |
| 2023-06-12 | Z74.SI | SGD | CD | $2.4400 | $2.4300 | $2.4700 | $2.4400 | $2.4500 | 22,281,800 |
| 2023-06-09 | Z74.SI | SGD | CD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 17,916,900 |
| 2023-06-08 | Z74.SI | SGD | CD | $2.4500 | $2.4300 | $2.4800 | $2.4400 | $2.4500 | 16,155,400 |
| 2023-06-07 | Z74.SI | SGD | CD | $2.4500 | $2.4400 | $2.4800 | $2.4400 | $2.4500 | 15,140,800 |
| 2023-06-06 | Z74.SI | SGD | CD | $2.4700 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 18,414,300 |
| 2023-06-05 | Z74.SI | SGD | CD | $2.4800 | $2.4600 | $2.5200 | $2.4700 | $2.4800 | 25,345,900 |
| 2023-06-01 | Z74.SI | SGD | CD | $2.5000 | $2.4800 | $2.5000 | $2.4900 | $2.5000 | 15,530,800 |
| 2023-05-31 | Z74.SI | SGD | CD | $2.4900 | $2.4700 | $2.5200 | $2.4900 | $2.5000 | 46,931,600 |
| 2023-05-30 | Z74.SI | SGD | CD | $2.5000 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 19,258,600 |
| 2023-05-29 | Z74.SI | SGD | CD | $2.4700 | $2.4500 | $2.4800 | $2.4700 | $2.4800 | 21,020,700 |
| 2023-05-26 | Z74.SI | SGD | CD | $2.4700 | $2.4300 | $2.5600 | $2.4600 | $2.4700 | 42,074,200 |
| 2023-05-25 | Z74.SI | SGD | CD | $2.5300 | $2.5200 | $2.5700 | $2.5300 | $2.5400 | 21,019,900 |
| 2023-05-24 | Z74.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 10,228,200 | |
| 2023-05-23 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 9,994,200 | |
| 2023-05-22 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5500 | $2.5400 | $2.5500 | 7,125,900 | |
| 2023-05-19 | Z74.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5500 | $2.5600 | 10,351,300 | |
| 2023-05-18 | Z74.SI | SGD | $2.5500 | $2.5500 | $2.5700 | $2.5500 | $2.5600 | 9,366,800 | |
| 2023-05-17 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5800 | $2.5400 | $2.5500 | 17,607,300 | |
| 2023-05-16 | Z74.SI | SGD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 11,376,400 | |
| 2023-05-15 | Z74.SI | SGD | $2.5500 | $2.5500 | $2.5900 | $2.5500 | $2.5600 | 10,744,100 | |
| 2023-05-12 | Z74.SI | SGD | $2.5700 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 9,165,600 | |
| 2023-05-11 | Z74.SI | SGD | $2.5800 | $2.5700 | $2.5900 | $2.5700 | $2.5800 | 18,005,800 | |
| 2023-05-10 | Z74.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 17,157,100 | |
| 2023-05-09 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.6000 | $2.5700 | $2.5800 | 12,821,600 | |
| 2023-05-08 | Z74.SI | SGD | $2.5900 | $2.5700 | $2.6100 | $2.5900 | $2.6000 | 11,882,400 | |
| 2023-05-05 | Z74.SI | SGD | $2.5900 | $2.5700 | $2.5900 | $2.5900 | $2.6000 | 11,355,200 | |
| 2023-05-04 | Z74.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5800 | $2.5900 | 22,466,600 | |
| 2023-05-03 | Z74.SI | SGD | $2.5700 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 21,342,300 | |
| 2023-05-02 | Z74.SI | SGD | $2.5600 | $2.5400 | $2.5800 | $2.5500 | $2.5600 | 22,281,100 | |
| 2023-04-28 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5500 | $2.5400 | $2.5500 | 20,682,700 | |
| 2023-04-27 | Z74.SI | SGD | $2.5400 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 29,017,400 | |
| 2023-04-26 | Z74.SI | SGD | $2.4900 | $2.4400 | $2.5000 | $2.4900 | $2.5000 | 21,755,500 | |
| 2023-04-25 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.5400 | $2.4500 | $2.4600 | 39,129,100 | |
| 2023-04-24 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 12,648,700 | |
| 2023-04-21 | Z74.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 26,698,000 |