Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | Z77.SI | SGD | $4.2700 | $4.2400 | $4.2800 | $4.2600 | $4.2800 | 25,630 | |
| 2026-10-02 | Z77.SI | SGD | $4.2600 | $4.2400 | $4.3000 | $4.2500 | $4.2600 | 64,800 | |
| 2026-10-01 | Z77.SI | SGD | $4.2900 | $4.2300 | $4.2900 | $4.2600 | $4.2900 | 145,530 | |
| 2026-09-30 | Z77.SI | SGD | $4.2600 | $4.2600 | $4.3200 | $4.2500 | $4.2600 | 79,050 | |
| 2026-09-29 | Z77.SI | SGD | $4.2800 | $4.2600 | $4.3100 | $4.2800 | $4.3000 | 49,940 | |
| 2026-09-28 | Z77.SI | SGD | $4.3100 | $4.2800 | $4.3200 | $4.2900 | $4.3100 | 77,560 | |
| 2026-09-25 | Z77.SI | SGD | $4.2900 | $4.2300 | $4.3100 | $4.2800 | $4.2900 | 146,550 | |
| 2026-09-24 | Z77.SI | SGD | $4.2400 | $4.2400 | $4.2800 | $4.2400 | $4.2800 | 86,170 | |
| 2026-09-23 | Z77.SI | SGD | $4.3000 | $4.2800 | $4.3300 | $4.2900 | $4.3000 | 245,920 | |
| 2026-09-22 | Z77.SI | SGD | $4.3200 | $4.3100 | $4.3400 | $4.3100 | $4.3400 | 110,410 | |
| 2026-09-21 | Z77.SI | SGD | $4.3100 | $4.3000 | $4.3500 | $4.3200 | $4.3400 | 85,800 | |
| 2026-09-18 | Z77.SI | SGD | $4.3100 | $4.3100 | $4.4200 | $4.3100 | $4.3800 | 95,690 | |
| 2026-09-17 | Z77.SI | SGD | $4.4200 | $4.3800 | $4.4400 | $4.4100 | $4.4400 | 134,120 | |
| 2026-09-16 | Z77.SI | SGD | $4.4100 | $4.4000 | $4.4500 | $4.4100 | $4.4300 | 128,150 | |
| 2026-09-15 | Z77.SI | SGD | $4.4200 | $4.4200 | $4.4600 | $4.4300 | $4.4500 | 149,360 | |
| 2026-09-14 | Z77.SI | SGD | $4.4600 | $4.4100 | $4.4900 | $4.4500 | $4.4900 | 92,880 | |
| 2026-09-11 | Z77.SI | SGD | $4.5000 | $4.4800 | $4.5100 | $4.5000 | $4.5400 | 98,670 | |
| 2026-09-10 | Z77.SI | SGD | $4.5500 | $4.5100 | $4.5500 | $4.5100 | $4.5500 | 93,600 | |
| 2026-09-09 | Z77.SI | SGD | $4.5600 | $4.4900 | $4.5600 | $4.5400 | $4.5600 | 39,640 | |
| 2026-09-08 | Z77.SI | SGD | $4.5400 | $4.4800 | $4.5600 | $4.5300 | $4.5700 | 55,890 | |
| 2026-09-07 | Z77.SI | SGD | $4.5600 | $4.5000 | $4.5600 | $4.5400 | $4.5600 | 59,590 | |
| 2026-09-04 | Z77.SI | SGD | $4.5300 | $4.4600 | $4.5300 | $4.5000 | $4.5300 | 44,670 | |
| 2026-09-03 | Z77.SI | SGD | $4.4900 | $4.4100 | $4.4900 | $4.4000 | $4.4900 | 82,760 | |
| 2026-09-02 | Z77.SI | SGD | $4.6000 | $4.4300 | $4.6000 | $4.4000 | $4.6000 | 21,180 | |
| 2026-09-01 | Z77.SI | SGD | $4.5200 | $4.4500 | $4.5400 | $4.4000 | $4.5200 | 35,060 | |
| 2026-08-31 | Z77.SI | SGD | $4.5400 | $4.4900 | $4.5500 | $4.5100 | $4.5400 | 86,570 | |
| 2026-08-28 | Z77.SI | SGD | $4.5100 | $4.4900 | $4.5400 | $4.4900 | $4.5300 | 65,490 | |
| 2026-08-27 | Z77.SI | SGD | $4.5200 | $4.4700 | $4.5200 | $4.4900 | $4.5200 | 48,130 | |
| 2026-08-26 | Z77.SI | SGD | $4.5500 | $4.4800 | $4.5500 | $4.4900 | $4.5500 | 81,590 | |
| 2026-08-25 | Z77.SI | SGD | $4.4600 | $4.4300 | $4.5000 | $4.4600 | $4.5000 | 86,290 | |
| 2026-08-24 | Z77.SI | SGD | $4.4200 | $4.3700 | $4.4200 | $4.4000 | $4.4200 | 33,810 | |
| 2026-08-21 | Z77.SI | SGD | $4.4100 | $4.4100 | $4.4400 | $4.4100 | $4.4400 | 185,340 | |
| 2026-08-20 | Z77.SI | SGD | $4.4400 | $4.4100 | $4.4800 | $4.4300 | $4.4400 | 49,310 | |
| 2026-08-19 | Z77.SI | SGD | $4.3900 | $4.3900 | $4.4200 | $4.3900 | $4.4500 | 48,270 | |
| 2026-08-18 | Z77.SI | SGD | $4.4300 | $4.4000 | $4.4400 | $4.4200 | $4.4500 | 82,330 | |
| 2026-08-17 | Z77.SI | SGD | $4.4200 | $4.4100 | $4.4500 | $4.4200 | $4.4600 | 109,370 | |
| 2026-08-14 | Z77.SI | SGD | $4.4300 | $4.2700 | $4.4400 | $4.4100 | $4.4400 | 145,180 | |
| 2026-08-13 | Z77.SI | SGD | $4.2800 | $4.2000 | $4.3000 | $4.2500 | $4.2800 | 64,510 | |
| 2026-08-12 | Z77.SI | SGD | $4.2900 | $4.2600 | $4.3100 | $4.2800 | $4.3100 | 142,120 | |
| 2026-08-11 | Z77.SI | SGD | $4.2800 | $4.2600 | $4.3000 | $4.2800 | $4.3200 | 45,180 | |
| 2026-08-07 | Z77.SI | SGD | $4.2900 | $4.2700 | $4.3300 | $4.2900 | $4.3100 | 146,700 | |
| 2026-08-06 | Z77.SI | SGD | $4.3300 | $4.3200 | $4.3700 | $4.3300 | $4.3500 | 44,220 | |
| 2026-08-05 | Z77.SI | SGD | $4.3500 | $4.3400 | $4.4700 | $4.3500 | $4.3600 | 98,100 | |
| 2026-08-04 | Z77.SI | SGD | $4.4000 | $4.3800 | $4.4500 | $4.4000 | $4.4300 | 48,130 | |
| 2026-08-03 | Z77.SI | SGD | XD | $4.4100 | $4.3800 | $4.4300 | $4.3900 | $4.4100 | 69,140 |
| 2026-07-31 | Z77.SI | SGD | XD | $4.4400 | $4.4400 | $4.5300 | $4.4400 | $4.4600 | 63,770 |
| 2026-07-30 | Z77.SI | SGD | CD | $4.5700 | $4.5400 | $4.6900 | $4.5500 | $4.5800 | 169,010 |
| 2026-07-29 | Z77.SI | SGD | CD | $4.6100 | $4.4900 | $4.6100 | $4.6100 | $4.6200 | 123,980 |
| 2026-07-28 | Z77.SI | SGD | CD | $4.5300 | $4.3900 | $4.5300 | $4.5100 | $4.5400 | 67,910 |
| 2026-07-27 | Z77.SI | SGD | CD | $4.4200 | $4.3700 | $4.4200 | $4.4000 | $4.4200 | 63,390 |