Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-07 | Z77.SI | SGD | $2.5300 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 65,920 | |
| 2023-02-06 | Z77.SI | SGD | $2.5600 | $2.5200 | $2.5600 | $2.5500 | $2.5700 | 25,590 | |
| 2023-02-03 | Z77.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5600 | 40,890 | |
| 2023-02-02 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 28,600 | |
| 2023-02-01 | Z77.SI | SGD | $2.5400 | $2.5000 | $2.5400 | $2.5300 | $2.5500 | 38,180 | |
| 2023-01-31 | Z77.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5200 | 62,480 | |
| 2023-01-30 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5700 | $2.5100 | $2.5400 | 36,560 | |
| 2023-01-27 | Z77.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5700 | 41,560 | |
| 2023-01-26 | Z77.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 91,340 | |
| 2023-01-25 | Z77.SI | SGD | $2.4900 | $2.4600 | $2.5100 | $2.4900 | $2.5100 | 25,170 | |
| 2023-01-20 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4400 | $2.4700 | 52,060 | |
| 2023-01-19 | Z77.SI | SGD | $2.4400 | $2.4400 | $2.4600 | $2.4400 | $2.4500 | 36,890 | |
| 2023-01-18 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4500 | $2.4500 | $2.4600 | 47,420 | |
| 2023-01-17 | Z77.SI | SGD | $2.4500 | $2.4500 | $2.4800 | $2.4500 | $2.4700 | 63,480 | |
| 2023-01-16 | Z77.SI | SGD | $2.4800 | $2.4600 | $2.5100 | $2.4700 | $2.4900 | 168,850 | |
| 2023-01-13 | Z77.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 40,750 | |
| 2023-01-12 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4800 | 67,790 | |
| 2023-01-11 | Z77.SI | SGD | $2.4500 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 42,040 | |
| 2023-01-10 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.5100 | $2.4600 | $2.4700 | 127,520 | |
| 2023-01-09 | Z77.SI | SGD | $2.5100 | $2.5000 | $2.5700 | $2.5000 | $2.5100 | 78,560 | |
| 2023-01-06 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5300 | $2.5200 | $2.5300 | 61,550 | |
| 2023-01-05 | Z77.SI | SGD | $2.5300 | $2.5100 | $2.5400 | $2.5200 | $2.5400 | 70,880 | |
| 2023-01-04 | Z77.SI | SGD | $2.5400 | $2.5300 | $2.5400 | $2.5300 | $2.5500 | 70,070 | |
| 2023-01-03 | Z77.SI | SGD | $2.5400 | $2.5200 | $2.5800 | $2.5400 | $2.5600 | 64,460 | |
| 2022-12-30 | Z77.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5700 | $2.5900 | 44,590 | |
| 2022-12-29 | Z77.SI | SGD | $2.5600 | $2.5500 | $2.5700 | $2.5600 | $2.5700 | 45,970 | |
| 2022-12-28 | Z77.SI | SGD | $2.5700 | $2.5600 | $2.5800 | $2.5700 | $2.5900 | 67,460 | |
| 2022-12-27 | Z77.SI | SGD | $2.5700 | $2.5700 | $2.6000 | $2.5700 | $2.5900 | 31,360 | |
| 2022-12-23 | Z77.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5700 | $2.5900 | 30,430 | |
| 2022-12-22 | Z77.SI | SGD | $2.5800 | $2.5600 | $2.6000 | $2.5800 | $2.6000 | 46,120 | |
| 2022-12-21 | Z77.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5600 | $2.5800 | 44,540 | |
| 2022-12-20 | Z77.SI | SGD | $2.5600 | $2.5500 | $2.6000 | $2.5500 | $2.5700 | 56,920 | |
| 2022-12-19 | Z77.SI | SGD | $2.6000 | $2.5400 | $2.6100 | $2.5900 | $2.6100 | 39,730 | |
| 2022-12-16 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5600 | $2.5300 | $2.5500 | 29,540 | |
| 2022-12-15 | Z77.SI | SGD | $2.5600 | $2.5600 | $2.6100 | $2.5600 | $2.5800 | 110,530 | |
| 2022-12-14 | Z77.SI | SGD | $2.5900 | $2.5900 | $2.6300 | $2.5900 | $2.6100 | 67,250 | |
| 2022-12-13 | Z77.SI | SGD | $2.6600 | $2.5800 | $2.6600 | $2.6600 | $2.6700 | 239,640 | |
| 2022-12-12 | Z77.SI | SGD | $2.5800 | $2.5800 | $2.6300 | $2.5900 | $2.6000 | 51,420 | |
| 2022-12-09 | Z77.SI | SGD | $2.6300 | $2.6200 | $2.6700 | $2.6300 | $2.6400 | 38,380 | |
| 2022-12-08 | Z77.SI | SGD | $2.6400 | $2.6100 | $2.6500 | $2.6400 | $2.6500 | 52,900 | |
| 2022-12-07 | Z77.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6400 | 57,370 | |
| 2022-12-06 | Z77.SI | SGD | $2.6500 | $2.6500 | $2.7000 | $2.6500 | $2.6700 | 54,660 | |
| 2022-12-05 | Z77.SI | SGD | $2.6900 | $2.6700 | $2.7000 | $2.6900 | $2.7100 | 55,920 | |
| 2022-12-02 | Z77.SI | SGD | $2.6900 | $2.6900 | $2.7100 | $2.6900 | $2.7000 | 30,340 | |
| 2022-12-01 | Z77.SI | SGD | $2.6800 | $2.6800 | $2.7400 | $2.6800 | $2.6900 | 44,570 | |
| 2022-11-30 | Z77.SI | SGD | $2.7200 | $2.7000 | $2.7200 | $2.7000 | $2.7300 | 53,700 | |
| 2022-11-29 | Z77.SI | SGD | $2.7200 | $2.6900 | $2.7200 | $2.7200 | $2.7400 | 61,400 | |
| 2022-11-28 | Z77.SI | SGD | $2.7000 | $2.6800 | $2.7100 | $2.7000 | $2.7200 | 53,580 | |
| 2022-11-25 | Z77.SI | SGD | $2.6900 | $2.6800 | $2.7000 | $2.6900 | $2.7100 | 30,860 | |
| 2022-11-24 | Z77.SI | SGD | $2.7100 | $2.6800 | $2.7100 | $2.6900 | $2.7100 | 50,890 |