Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | Z74.SI | SGD | CD | $3.1900 | $3.1300 | $3.2200 | $3.1900 | $3.2000 | 27,745,400 |
| 2024-11-12 | Z74.SI | SGD | $3.1600 | $3.1400 | $3.1900 | $3.1500 | $3.1600 | 31,504,100 | |
| 2024-11-11 | Z74.SI | SGD | $3.2000 | $3.1800 | $3.2400 | $3.2000 | $3.2100 | 24,063,300 | |
| 2024-11-08 | Z74.SI | SGD | $3.2500 | $3.2100 | $3.2600 | $3.2500 | $3.2600 | 25,023,000 | |
| 2024-11-07 | Z74.SI | SGD | $3.2000 | $3.1500 | $3.2200 | $3.1900 | $3.2000 | 28,423,250 | |
| 2024-11-06 | Z74.SI | SGD | $3.2100 | $3.1600 | $3.2300 | $3.2000 | $3.2100 | 30,186,000 | |
| 2024-11-05 | Z74.SI | SGD | $3.1600 | $3.1100 | $3.1800 | $3.1600 | $3.1700 | 19,775,500 | |
| 2024-11-04 | Z74.SI | SGD | $3.1200 | $3.1000 | $3.1400 | $3.1200 | $3.1300 | 15,087,400 | |
| 2024-11-01 | Z74.SI | SGD | $3.1000 | $2.9000 | $3.1100 | $3.0900 | $3.1000 | 61,592,100 | |
| 2024-10-30 | Z74.SI | SGD | $3.1300 | $3.1200 | $3.1900 | $3.1300 | $3.1400 | 26,094,600 | |
| 2024-10-29 | Z74.SI | SGD | $3.1800 | $3.1600 | $3.2000 | $3.1700 | $3.1800 | 21,427,100 | |
| 2024-10-28 | Z74.SI | SGD | $3.2000 | $3.1900 | $3.2200 | $3.2000 | $3.2100 | 7,206,000 | |
| 2024-10-25 | Z74.SI | SGD | $3.2100 | $3.1800 | $3.2200 | $3.2000 | $3.2100 | 16,387,000 | |
| 2024-10-24 | Z74.SI | SGD | $3.2000 | $3.1600 | $3.2100 | $3.1900 | $3.2000 | 24,015,400 | |
| 2024-10-23 | Z74.SI | SGD | $3.1800 | $3.1800 | $3.2200 | $3.1800 | $3.1900 | 11,536,600 | |
| 2024-10-22 | Z74.SI | SGD | $3.2000 | $3.1900 | $3.2200 | $3.1900 | $3.2000 | 17,412,000 | |
| 2024-10-21 | Z74.SI | SGD | $3.2200 | $3.2000 | $3.2500 | $3.2200 | $3.2300 | 14,740,837 | |
| 2024-10-18 | Z74.SI | SGD | $3.2600 | $3.2300 | $3.2700 | $3.2500 | $3.2600 | 22,035,600 |