Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | Z77.SI | SGD | CD | $3.9200 | $3.9100 | $3.9700 | $3.9100 | $3.9200 | 182,680 |
| 2025-06-16 | Z77.SI | SGD | CD | $3.9400 | $3.9400 | $3.9600 | $3.9400 | $3.9600 | 174,540 |
| 2025-06-13 | Z77.SI | SGD | CD | $3.9500 | $3.9400 | $3.9900 | $3.9400 | $3.9600 | 124,230 |
| 2025-06-12 | Z77.SI | SGD | CD | $3.9900 | $3.9600 | $4.0000 | $3.9700 | $3.9900 | 152,930 |
| 2025-06-11 | Z77.SI | SGD | CD | $3.9600 | $3.9100 | $3.9600 | $3.9400 | $3.9600 | 119,550 |
| 2025-06-10 | Z77.SI | SGD | CD | $3.8900 | $3.8700 | $3.9000 | $3.8900 | $3.9100 | 184,560 |
| 2025-06-09 | Z77.SI | SGD | CD | $3.8800 | $3.8500 | $3.8900 | $3.8700 | $3.8800 | 97,010 |
| 2025-06-06 | Z77.SI | SGD | CD | $3.8900 | $3.8700 | $3.9000 | $3.8700 | $3.8900 | 178,790 |
| 2025-06-05 | Z77.SI | SGD | CD | $3.8600 | $3.8400 | $3.9000 | $3.8600 | $3.8800 | 118,680 |
| 2025-06-04 | Z77.SI | SGD | CD | $3.8800 | $3.8100 | $3.8800 | $3.8600 | $3.8800 | 107,700 |
| 2025-06-03 | Z77.SI | SGD | CD | $3.8200 | $3.8000 | $3.8300 | $3.8200 | $3.8300 | 148,770 |
| 2025-06-02 | Z77.SI | SGD | CD | $3.7800 | $3.7700 | $3.8100 | $3.7800 | $3.8000 | 77,500 |
| 2025-05-30 | Z77.SI | SGD | CD | $3.8100 | $3.8100 | $3.8500 | $3.8100 | $3.8400 | 149,460 |
| 2025-05-29 | Z77.SI | SGD | CD | $3.8500 | $3.8300 | $3.8600 | $3.8300 | $3.8500 | 112,450 |
| 2025-05-28 | Z77.SI | SGD | CD | $3.8600 | $3.8400 | $3.9000 | $3.8400 | $3.8600 | 152,260 |
| 2025-05-27 | Z77.SI | SGD | CD | $3.8500 | $3.8300 | $3.8600 | $3.8500 | $3.8700 | 186,030 |
| 2025-05-26 | Z77.SI | SGD | CD | $3.8300 | $3.8000 | $3.8500 | $3.8200 | $3.8500 | 117,030 |
| 2025-05-23 | Z77.SI | SGD | CD | $3.8700 | $3.8500 | $3.9900 | $3.8700 | $3.8800 | 127,870 |
| 2025-05-22 | Z77.SI | SGD | CD | $3.9300 | $3.8800 | $3.9800 | $3.9300 | $3.9500 | 180,460 |
| 2025-05-21 | Z77.SI | SGD | $3.8600 | $3.8200 | $3.8800 | $3.8300 | $3.8600 | 175,780 | |
| 2025-05-20 | Z77.SI | SGD | $3.8200 | $3.7800 | $3.8800 | $3.8000 | $3.8200 | 189,740 | |
| 2025-05-19 | Z77.SI | SGD | $3.7800 | $3.7800 | $3.8200 | $3.7800 | $3.8000 | 73,640 | |
| 2025-05-16 | Z77.SI | SGD | $3.8000 | $3.7500 | $3.8100 | $3.7900 | $3.8000 | 99,230 | |
| 2025-05-15 | Z77.SI | SGD | $3.7400 | $3.7000 | $3.7500 | $3.7100 | $3.7500 | 167,390 | |
| 2025-05-14 | Z77.SI | SGD | $3.7500 | $3.6800 | $3.7500 | $3.7300 | $3.7500 | 169,840 | |
| 2025-05-13 | Z77.SI | SGD | $3.7300 | $3.7000 | $3.8700 | $3.7000 | $3.7300 | 168,120 | |
| 2025-05-09 | Z77.SI | SGD | $3.8900 | $3.8400 | $3.8900 | $3.8700 | $3.8900 | 109,560 | |
| 2025-05-08 | Z77.SI | SGD | $3.8700 | $3.8200 | $3.8700 | $3.8400 | $3.8700 | 123,470 | |
| 2025-05-07 | Z77.SI | SGD | $3.8700 | $3.8100 | $3.8800 | $3.8500 | $3.8800 | 104,720 | |
| 2025-05-06 | Z77.SI | SGD | $3.8600 | $3.8000 | $3.8600 | $3.8400 | $3.8600 | 185,230 | |
| 2025-05-05 | Z77.SI | SGD | $3.8000 | $3.7500 | $3.8000 | $3.7800 | $3.8000 | 112,090 | |
| 2025-05-02 | Z77.SI | SGD | $3.7900 | $3.7700 | $3.8200 | $3.7900 | $3.8000 | 158,830 | |
| 2025-04-30 | Z77.SI | SGD | $3.7700 | $3.7300 | $3.7700 | $3.7500 | $3.7700 | 168,660 | |
| 2025-04-29 | Z77.SI | SGD | $3.7700 | $3.7200 | $3.7900 | $3.7500 | $3.7700 | 219,700 | |
| 2025-04-28 | Z77.SI | SGD | $3.8000 | $3.7600 | $3.8100 | $3.7800 | $3.8000 | 95,910 | |
| 2025-04-25 | Z77.SI | SGD | $3.7800 | $3.7700 | $3.8200 | $3.7600 | $3.7800 | 193,530 | |
| 2025-04-24 | Z77.SI | SGD | $3.7900 | $3.7300 | $3.8000 | $3.7800 | $3.7900 | 171,040 | |
| 2025-04-23 | Z77.SI | SGD | $3.7500 | $3.7400 | $3.8000 | $3.7400 | $3.7500 | 122,310 | |
| 2025-04-22 | Z77.SI | SGD | $3.8000 | $3.7500 | $3.8200 | $3.7900 | $3.8000 | 236,150 | |
| 2025-04-21 | Z77.SI | SGD | $3.7500 | $3.7200 | $3.7600 | $3.7300 | $3.7500 | 143,840 | |
| 2025-04-17 | Z77.SI | SGD | $3.7400 | $3.6900 | $3.7800 | $3.7400 | $3.7600 | 176,780 | |
| 2025-04-16 | Z77.SI | SGD | $3.6900 | $3.5900 | $3.6900 | $3.6700 | $3.6900 | 185,830 | |
| 2025-04-15 | Z77.SI | SGD | $3.5800 | $3.5100 | $3.6100 | $3.5600 | $3.5800 | 275,720 | |
| 2025-04-14 | Z77.SI | SGD | $3.4900 | $3.4900 | $3.5900 | $3.4900 | $3.5100 | 131,200 | |
| 2025-04-11 | Z77.SI | SGD | $3.4900 | $3.4700 | $3.5300 | $3.4700 | $3.4900 | 120,670 | |
| 2025-04-10 | Z77.SI | SGD | $3.4900 | $3.3800 | $3.6300 | $3.4700 | $3.4900 | 307,530 | |
| 2025-04-09 | Z77.SI | SGD | $3.3800 | $3.3700 | $3.4700 | $3.3800 | $3.4000 | 79,900 | |
| 2025-04-08 | Z77.SI | SGD | $3.3700 | $3.2700 | $3.4000 | $3.3600 | $3.3700 | 266,340 | |
| 2025-04-07 | Z77.SI | SGD | $3.3500 | $3.3100 | $3.4900 | $3.3300 | $3.3600 | 169,670 | |
| 2025-04-04 | Z77.SI | SGD | $3.5200 | $3.5200 | $3.6300 | $3.5200 | $3.5400 | 182,540 |