Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | Z77.SI | SGD | $4.3500 | $4.3300 | $4.3700 | $4.3500 | $4.3700 | 131,250 | |
| 2025-09-16 | Z77.SI | SGD | $4.3400 | $4.3100 | $4.3600 | $4.3300 | $4.3400 | 182,880 | |
| 2025-09-15 | Z77.SI | SGD | $4.2900 | $4.2900 | $4.3300 | $4.2900 | $4.3100 | 233,260 | |
| 2025-09-12 | Z77.SI | SGD | $4.3500 | $4.3400 | $4.3800 | $4.3300 | $4.3500 | 135,320 | |
| 2025-09-11 | Z77.SI | SGD | $4.3500 | $4.3300 | $4.3600 | $4.3300 | $4.3500 | 126,260 | |
| 2025-09-10 | Z77.SI | SGD | $4.3500 | $4.3000 | $4.3500 | $4.3300 | $4.3500 | 111,390 | |
| 2025-09-09 | Z77.SI | SGD | $4.3000 | $4.2800 | $4.3500 | $4.2800 | $4.3000 | 217,140 | |
| 2025-09-08 | Z77.SI | SGD | $4.3200 | $4.3200 | $4.3900 | $4.3200 | $4.3400 | 101,060 | |
| 2025-09-05 | Z77.SI | SGD | $4.3700 | $4.3600 | $4.3800 | $4.3700 | $4.3900 | 132,320 | |
| 2025-09-04 | Z77.SI | SGD | $4.3800 | $4.3700 | $4.3900 | $4.3700 | $4.3800 | 147,240 | |
| 2025-09-03 | Z77.SI | SGD | $4.3800 | $4.3300 | $4.4000 | $4.3600 | $4.3900 | 119,810 | |
| 2025-09-02 | Z77.SI | SGD | $4.3900 | $4.3200 | $4.3900 | $4.3600 | $4.3900 | 190,560 | |
| 2025-09-01 | Z77.SI | SGD | $4.3300 | $4.2900 | $4.3500 | $4.3200 | $4.3300 | 110,240 | |
| 2025-08-29 | Z77.SI | SGD | $4.3000 | $4.2700 | $4.3200 | $4.3000 | $4.3200 | 100,000 | |
| 2025-08-28 | Z77.SI | SGD | $4.2900 | $4.2500 | $4.3100 | $4.2900 | $4.3000 | 122,400 | |
| 2025-08-27 | Z77.SI | SGD | $4.3100 | $4.2500 | $4.3300 | $4.2800 | $4.3100 | 168,090 | |
| 2025-08-26 | Z77.SI | SGD | $4.3400 | $4.2500 | $4.3400 | $4.3200 | $4.3400 | 293,210 | |
| 2025-08-25 | Z77.SI | SGD | $4.2500 | $4.2200 | $4.2800 | $4.2500 | $4.2800 | 153,390 | |
| 2025-08-22 | Z77.SI | SGD | $4.2100 | $4.1200 | $4.2100 | $4.1900 | $4.2100 | 193,010 | |
| 2025-08-21 | Z77.SI | SGD | $4.1000 | $4.1000 | $4.1400 | $4.0900 | $4.1100 | 203,820 | |
| 2025-08-20 | Z77.SI | SGD | $4.1500 | $4.1300 | $4.2000 | $4.1400 | $4.1500 | 245,410 | |
| 2025-08-19 | Z77.SI | SGD | $4.2000 | $4.0900 | $4.2000 | $4.1900 | $4.2100 | 523,230 | |
| 2025-08-18 | Z77.SI | SGD | $4.0900 | $4.0800 | $4.1300 | $4.0900 | $4.1100 | 178,160 | |
| 2025-08-15 | Z77.SI | SGD | $4.1000 | $4.0700 | $4.1100 | $4.0900 | $4.1000 | 258,780 | |
| 2025-08-14 | Z77.SI | SGD | $4.0600 | $4.0400 | $4.0900 | $4.0600 | $4.0800 | 138,240 | |
| 2025-08-13 | Z77.SI | SGD | $4.0500 | $3.9400 | $4.0600 | $4.0300 | $4.0500 | 195,880 | |
| 2025-08-12 | Z77.SI | SGD | $3.9300 | $3.9100 | $3.9800 | $3.9200 | $3.9300 | 191,020 | |
| 2025-08-11 | Z77.SI | SGD | $3.9200 | $3.9200 | $3.9800 | $3.9200 | $3.9300 | 164,040 | |
| 2025-08-08 | Z77.SI | SGD | $3.9600 | $3.9600 | $4.0100 | $3.9600 | $3.9800 | 157,300 | |
| 2025-08-07 | Z77.SI | SGD | $4.0100 | $3.9900 | $4.0200 | $3.9900 | $4.0100 | 101,790 | |
| 2025-08-06 | Z77.SI | SGD | $4.0000 | $3.9900 | $4.0300 | $4.0000 | $4.0100 | 116,110 | |
| 2025-08-05 | Z77.SI | SGD | $3.9900 | $3.9700 | $4.0100 | $3.9900 | $4.0100 | 169,240 | |
| 2025-08-04 | Z77.SI | SGD | $4.0000 | $3.9100 | $4.0000 | $3.9800 | $4.0000 | 90,230 | |
| 2025-08-01 | Z77.SI | SGD | XD | $3.9000 | $3.8900 | $3.9100 | $3.8900 | $3.9000 | 89,710 |
| 2025-07-31 | Z77.SI | SGD | XD | $3.9000 | $3.8800 | $3.9000 | $3.8800 | $3.9000 | 127,270 |
| 2025-07-30 | Z77.SI | SGD | CD | $3.9900 | $3.9800 | $4.0500 | $3.9800 | $4.0000 | 184,240 |
| 2025-07-29 | Z77.SI | SGD | CD | $4.0300 | $4.0100 | $4.0700 | $4.0100 | $4.0300 | 235,960 |
| 2025-07-28 | Z77.SI | SGD | CD | $4.0700 | $4.0700 | $4.1100 | $4.0700 | $4.0900 | 131,400 |
| 2025-07-25 | Z77.SI | SGD | CD | $4.0900 | $4.0700 | $4.1100 | $4.0900 | $4.1100 | 132,620 |
| 2025-07-24 | Z77.SI | SGD | CD | $4.1500 | $4.1100 | $4.1500 | $4.1400 | $4.1500 | 133,630 |
| 2025-07-23 | Z77.SI | SGD | CD | $4.1100 | $4.1100 | $4.1500 | $4.1100 | $4.1300 | 155,510 |
| 2025-07-22 | Z77.SI | SGD | CD | $4.1500 | $4.1100 | $4.1600 | $4.1300 | $4.1500 | 295,610 |
| 2025-07-21 | Z77.SI | SGD | CD | $4.1400 | $4.1400 | $4.2000 | $4.1400 | $4.1600 | 149,570 |
| 2025-07-18 | Z77.SI | SGD | CD | $4.1500 | $4.1400 | $4.1600 | $4.1500 | $4.1700 | 109,130 |
| 2025-07-17 | Z77.SI | SGD | CD | $4.1700 | $4.0700 | $4.1700 | $4.1500 | $4.1700 | 154,510 |
| 2025-07-16 | Z77.SI | SGD | CD | $4.0500 | $4.0300 | $4.0600 | $4.0500 | $4.0600 | 127,420 |
| 2025-07-15 | Z77.SI | SGD | CD | $4.0400 | $4.0300 | $4.0800 | $4.0300 | $4.0500 | 295,990 |
| 2025-07-14 | Z77.SI | SGD | CD | $4.0500 | $4.0400 | $4.0900 | $4.0400 | $4.0500 | 138,680 |
| 2025-07-11 | Z77.SI | SGD | CD | $4.0700 | $4.0200 | $4.0900 | $4.0700 | $4.0900 | 151,740 |
| 2025-07-10 | Z77.SI | SGD | CD | $4.0100 | $3.9700 | $4.0100 | $4.0100 | $4.0200 | 263,360 |