Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Z74.SI | SGD | $3.2500 | $3.1800 | $3.2500 | $3.2400 | $3.2500 | 37,717,400 | |
| 2024-10-16 | Z74.SI | SGD | $3.1700 | $3.1600 | $3.1900 | $3.1600 | $3.1700 | 23,475,800 | |
| 2024-10-15 | Z74.SI | SGD | $3.1700 | $3.1500 | $3.1900 | $3.1700 | $3.1800 | 36,337,900 | |
| 2024-10-14 | Z74.SI | SGD | $3.1500 | $3.1200 | $3.1600 | $3.1400 | $3.1500 | 15,793,200 | |
| 2024-10-11 | Z74.SI | SGD | $3.1500 | $3.1200 | $3.1700 | $3.1400 | $3.1500 | 31,516,900 | |
| 2024-10-10 | Z74.SI | SGD | $3.1600 | $3.1400 | $3.1900 | $3.1500 | $3.1600 | 23,235,800 | |
| 2024-10-09 | Z74.SI | SGD | $3.1800 | $3.1500 | $3.1800 | $3.1700 | $3.1800 | 11,758,400 | |
| 2024-10-08 | Z74.SI | SGD | $3.1800 | $3.1400 | $3.2000 | $3.1700 | $3.1800 | 38,212,700 | |
| 2024-10-07 | Z74.SI | SGD | $3.1700 | $3.1200 | $3.2100 | $3.1700 | $3.1800 | 35,287,200 | |
| 2024-10-04 | Z74.SI | SGD | $3.1900 | $3.1700 | $3.2000 | $3.1800 | $3.1900 | 20,681,900 | |
| 2024-10-03 | Z74.SI | SGD | $3.2100 | $3.2000 | $3.2400 | $3.2100 | $3.2200 | 21,173,900 | |
| 2024-10-02 | Z74.SI | SGD | $3.2100 | $3.2100 | $3.2400 | $3.2100 | $3.2200 | 27,017,400 | |
| 2024-10-01 | Z74.SI | SGD | $3.2300 | $3.2000 | $3.2700 | $3.2300 | $3.2400 | 29,703,300 | |
| 2024-09-30 | Z74.SI | SGD | $3.2400 | $3.2100 | $3.2800 | $3.2400 | $3.2500 | 36,480,500 | |
| 2024-09-27 | Z74.SI | SGD | $3.2100 | $3.1600 | $3.2300 | $3.2100 | $3.2200 | 51,176,900 | |
| 2024-09-26 | Z74.SI | SGD | $3.2200 | $3.1900 | $3.3200 | $3.2200 | $3.2300 | 85,788,600 | |
| 2024-09-25 | Z74.SI | SGD | $3.2900 | $3.2700 | $3.3200 | $3.2800 | $3.2900 | 38,396,800 | |
| 2024-09-24 | Z74.SI | SGD | $3.3300 | $3.3100 | $3.3700 | $3.3300 | $3.3400 | 38,858,500 | |
| 2024-09-23 | Z74.SI | SGD | $3.3300 | $3.3300 | $3.4000 | $3.3300 | $3.3400 | 30,264,876 | |
| 2024-09-20 | Z74.SI | SGD | $3.4000 | $3.3500 | $3.4000 | $3.3900 | $3.4000 | 40,915,200 | |
| 2024-09-19 | Z74.SI | SGD | $3.3800 | $3.3100 | $3.4100 | $3.3800 | $3.3900 | 48,653,700 | |
| 2024-09-18 | Z74.SI | SGD | $3.3300 | $3.3000 | $3.3500 | $3.3200 | $3.3300 | 28,099,400 | |
| 2024-09-17 | Z74.SI | SGD | $3.3300 | $3.3000 | $3.3600 | $3.3300 | $3.3400 | 54,263,700 | |
| 2024-09-16 | Z74.SI | SGD | $3.2900 | $3.2600 | $3.3000 | $3.2900 | $3.3000 | 19,206,400 | |
| 2024-09-13 | Z74.SI | SGD | $3.2700 | $3.2400 | $3.3100 | $3.2700 | $3.2800 | 40,825,000 | |
| 2024-09-12 | Z74.SI | SGD | $3.2800 | $3.2600 | $3.3100 | $3.2700 | $3.2800 | 42,700,300 | |
| 2024-09-11 | Z74.SI | SGD | $3.2900 | $3.2000 | $3.3200 | $3.2900 | $3.3000 | 91,485,400 | |
| 2024-09-10 | Z74.SI | SGD | $3.2400 | $3.1600 | $3.2400 | $3.2300 | $3.2400 | 80,063,900 | |
| 2024-09-09 | Z74.SI | SGD | $3.1400 | $3.1100 | $3.1700 | $3.1400 | $3.1500 | 27,657,600 | |
| 2024-09-06 | Z74.SI | SGD | $3.1300 | $3.1100 | $3.2000 | $3.1300 | $3.1400 | 42,667,000 | |
| 2024-09-05 | Z74.SI | SGD | $3.1400 | $3.1100 | $3.2000 | $3.1400 | $3.1500 | 39,655,300 | |
| 2024-09-04 | Z74.SI | SGD | $3.1500 | $3.0500 | $3.1600 | $3.1400 | $3.1500 | 51,711,000 | |
| 2024-09-03 | Z74.SI | SGD | $3.1000 | $3.0800 | $3.1200 | $3.1000 | $3.1100 | 25,084,600 | |
| 2024-09-02 | Z74.SI | SGD | $3.1100 | $3.0800 | $3.1300 | $3.1100 | $3.1200 | 49,123,092 | |
| 2024-08-30 | Z74.SI | SGD | $3.1300 | $3.0200 | $3.1300 | $3.1200 | $3.1300 | 153,229,051 | |
| 2024-08-29 | Z74.SI | SGD | $3.0200 | $2.9200 | $3.0300 | $3.0200 | $3.0300 | 60,836,100 | |
| 2024-08-28 | Z74.SI | SGD | $2.9300 | $2.8700 | $2.9300 | $2.9200 | $2.9300 | 39,065,600 | |
| 2024-08-27 | Z74.SI | SGD | $2.8900 | $2.8500 | $2.8900 | $2.8800 | $2.8900 | 44,333,700 | |
| 2024-08-26 | Z74.SI | SGD | $2.8800 | $2.8700 | $2.9500 | $2.8700 | $2.8800 | 45,469,600 | |
| 2024-08-23 | Z74.SI | SGD | $2.9400 | $2.9000 | $2.9600 | $2.9300 | $2.9400 | 29,564,700 | |
| 2024-08-22 | Z74.SI | SGD | $2.9500 | $2.9200 | $2.9900 | $2.9500 | $2.9600 | 31,846,500 | |
| 2024-08-21 | Z74.SI | SGD | $2.9300 | $2.8800 | $2.9300 | $2.9200 | $2.9300 | 14,809,500 | |
| 2024-08-20 | Z74.SI | SGD | $2.9300 | $2.9200 | $2.9700 | $2.9200 | $2.9300 | 24,622,200 | |
| 2024-08-19 | Z74.SI | SGD | $2.9500 | $2.9300 | $3.0000 | $2.9400 | $2.9500 | 26,893,100 | |
| 2024-08-16 | Z74.SI | SGD | $2.9800 | $2.9500 | $3.0000 | $2.9700 | $2.9800 | 30,321,931 | |
| 2024-08-15 | Z74.SI | SGD | $3.0200 | $2.9100 | $3.0200 | $3.0100 | $3.0200 | 50,271,400 | |
| 2024-08-14 | Z74.SI | SGD | $2.9100 | $2.8500 | $2.9200 | $2.9100 | $2.9200 | 27,304,300 | |
| 2024-08-13 | Z74.SI | SGD | $2.8700 | $2.8300 | $2.9100 | $2.8600 | $2.8700 | 52,520,800 | |
| 2024-08-12 | Z74.SI | SGD | $2.8400 | $2.8000 | $2.8900 | $2.8300 | $2.8400 | 53,694,025 | |
| 2024-08-08 | Z74.SI | SGD | $2.9200 | $2.8700 | $2.9300 | $2.9200 | $2.9300 | 32,090,600 |