Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | Z77.SI | SGD | $4.2400 | $4.2400 | $4.3100 | $4.2400 | $4.2600 | 70,560 | |
| 2025-10-30 | Z77.SI | SGD | $4.2900 | $4.2600 | $4.3200 | $4.2700 | $4.2900 | 99,740 | |
| 2025-10-29 | Z77.SI | SGD | $4.3200 | $4.3000 | $4.3400 | $4.3100 | $4.3200 | 97,070 | |
| 2025-10-28 | Z77.SI | SGD | $4.3100 | $4.3000 | $4.3600 | $4.2900 | $4.3100 | 157,270 | |
| 2025-10-27 | Z77.SI | SGD | $4.3500 | $4.3100 | $4.3500 | $4.3300 | $4.3500 | 87,230 | |
| 2025-10-24 | Z77.SI | SGD | $4.3100 | $4.3000 | $4.3500 | $4.3100 | $4.3300 | 97,130 | |
| 2025-10-23 | Z77.SI | SGD | $4.3000 | $4.2500 | $4.3000 | $4.2900 | $4.3000 | 128,350 | |
| 2025-10-22 | Z77.SI | SGD | $4.2600 | $4.2300 | $4.2700 | $4.2400 | $4.2600 | 152,190 | |
| 2025-10-21 | Z77.SI | SGD | $4.2800 | $4.2200 | $4.3000 | $4.2600 | $4.2800 | 91,520 | |
| 2025-10-17 | Z77.SI | SGD | $4.2000 | $4.2000 | $4.2400 | $4.1800 | $4.2000 | 106,010 | |
| 2025-10-16 | Z77.SI | SGD | $4.2100 | $4.2100 | $4.2700 | $4.2000 | $4.2100 | 117,460 | |
| 2025-10-15 | Z77.SI | SGD | $4.2200 | $4.2100 | $4.2400 | $4.2200 | $4.2400 | 127,310 | |
| 2025-10-14 | Z77.SI | SGD | $4.2300 | $4.2100 | $4.2700 | $4.2100 | $4.2300 | 150,520 | |
| 2025-10-13 | Z77.SI | SGD | $4.2400 | $4.2200 | $4.2600 | $4.2400 | $4.2500 | 109,820 | |
| 2025-10-10 | Z77.SI | SGD | $4.2600 | $4.2400 | $4.3000 | $4.2600 | $4.2800 | 98,810 | |
| 2025-10-09 | Z77.SI | SGD | $4.2600 | $4.2100 | $4.2600 | $4.2400 | $4.2600 | 139,030 | |
| 2025-10-08 | Z77.SI | SGD | $4.1900 | $4.1900 | $4.2200 | $4.1800 | $4.2100 | 105,340 | |
| 2025-10-07 | Z77.SI | SGD | $4.2000 | $4.1800 | $4.2100 | $4.2000 | $4.2100 | 126,430 | |
| 2025-10-06 | Z77.SI | SGD | $4.2000 | $4.1900 | $4.2500 | $4.2000 | $4.2100 | 79,960 | |
| 2025-10-03 | Z77.SI | SGD | $4.2500 | $4.1700 | $4.2600 | $4.2500 | $4.2800 | 94,900 | |
| 2025-10-02 | Z77.SI | SGD | $4.2100 | $4.1500 | $4.2300 | $4.2000 | $4.2100 | 86,570 | |
| 2025-10-01 | Z77.SI | SGD | $4.1300 | $4.1300 | $4.1900 | $4.1200 | $4.1300 | 118,570 | |
| 2025-09-30 | Z77.SI | SGD | $4.1200 | $4.0600 | $4.1500 | $4.1100 | $4.1200 | 211,700 | |
| 2025-09-29 | Z77.SI | SGD | $4.1200 | $4.1200 | $4.2600 | $4.1200 | $4.1400 | 248,320 | |
| 2025-09-26 | Z77.SI | SGD | $4.2700 | $4.2500 | $4.3000 | $4.2600 | $4.2700 | 91,590 | |
| 2025-09-25 | Z77.SI | SGD | $4.2700 | $4.2400 | $4.2800 | $4.2500 | $4.2700 | 78,730 | |
| 2025-09-24 | Z77.SI | SGD | $4.2800 | $4.2600 | $4.3100 | $4.2600 | $4.2800 | 102,780 | |
| 2025-09-23 | Z77.SI | SGD | $4.2700 | $4.2600 | $4.3300 | $4.2700 | $4.2800 | 245,420 | |
| 2025-09-22 | Z77.SI | SGD | $4.3300 | $4.3000 | $4.4100 | $4.3300 | $4.3500 | 121,200 | |
| 2025-09-19 | Z77.SI | SGD | $4.4200 | $4.3600 | $4.4400 | $4.4100 | $4.4200 | 205,750 | |
| 2025-09-18 | Z77.SI | SGD | $4.3300 | $4.3100 | $4.3500 | $4.3300 | $4.3500 | 96,820 | |
| 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 |