Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-09 | Z77.SI | SGD | CD | $3.9400 | $3.9400 | $3.9800 | $3.9400 | $3.9600 | 45,710 |
| 2025-07-08 | Z77.SI | SGD | CD | $3.9500 | $3.9100 | $3.9700 | $3.9300 | $3.9500 | 203,170 |
| 2025-07-07 | Z77.SI | SGD | CD | $3.9000 | $3.8500 | $3.9000 | $3.8800 | $3.9000 | 66,690 |
| 2025-07-04 | Z77.SI | SGD | CD | $3.8500 | $3.8400 | $3.8600 | $3.8500 | $3.8700 | 89,520 |
| 2025-07-03 | Z77.SI | SGD | CD | $3.8600 | $3.8400 | $3.8700 | $3.8600 | $3.8800 | 87,000 |
| 2025-07-02 | Z77.SI | SGD | CD | $3.8700 | $3.8600 | $3.9100 | $3.8700 | $3.8900 | 98,170 |
| 2025-07-01 | Z77.SI | SGD | CD | $3.8600 | $3.8300 | $3.9000 | $3.8600 | $3.8800 | 195,340 |
| 2025-06-30 | Z77.SI | SGD | CD | $3.8300 | $3.7900 | $3.8500 | $3.8100 | $3.8300 | 115,780 |
| 2025-06-27 | Z77.SI | SGD | CD | $3.8300 | $3.8000 | $3.8500 | $3.8200 | $3.8400 | 61,150 |
| 2025-06-26 | Z77.SI | SGD | CD | $3.8200 | $3.7500 | $3.8200 | $3.8000 | $3.8300 | 62,660 |
| 2025-06-25 | Z77.SI | SGD | CD | $3.8100 | $3.7700 | $3.8300 | $3.7900 | $3.8100 | 170,000 |
| 2025-06-24 | Z77.SI | SGD | CD | $3.8300 | $3.8300 | $3.9000 | $3.8300 | $3.8500 | 161,280 |
| 2025-06-23 | Z77.SI | SGD | CD | $3.9000 | $3.8500 | $3.9000 | $3.8700 | $3.9000 | 97,280 |
| 2025-06-20 | Z77.SI | SGD | CD | $3.8700 | $3.8700 | $3.9100 | $3.8700 | $3.9000 | 135,510 |
| 2025-06-19 | Z77.SI | SGD | CD | $3.9000 | $3.9000 | $3.9700 | $3.9000 | $3.9200 | 94,320 |
| 2025-06-18 | Z77.SI | SGD | CD | $3.9700 | $3.9300 | $3.9700 | $3.9500 | $3.9700 | 155,430 |
| 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 |