Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | Z77.SI | SGD | $2.7100 | $2.6800 | $2.7200 | $2.7000 | $2.7100 | 75,880 | |
| 2022-09-13 | Z77.SI | SGD | $2.7400 | $2.7100 | $2.7500 | $2.7300 | $2.7500 | 136,480 | |
| 2022-09-12 | Z77.SI | SGD | $2.7300 | $2.7000 | $2.7300 | $2.7200 | $2.7300 | 41,060 | |
| 2022-09-09 | Z77.SI | SGD | $2.7100 | $2.7000 | $2.7300 | $2.7100 | $2.7300 | 53,700 | |
| 2022-09-08 | Z77.SI | SGD | $2.7100 | $2.7000 | $2.7300 | $2.7000 | $2.7100 | 64,750 | |
| 2022-09-07 | Z77.SI | SGD | $2.6900 | $2.6500 | $2.7000 | $2.6800 | $2.7000 | 105,730 | |
| 2022-09-06 | Z77.SI | SGD | $2.6700 | $2.6300 | $2.6800 | $2.6700 | $2.7000 | 14,930 | |
| 2022-09-05 | Z77.SI | SGD | $2.6300 | $2.6000 | $2.6300 | $2.6200 | $2.6300 | 54,980 | |
| 2022-09-02 | Z77.SI | SGD | $2.6100 | $2.6000 | $2.6300 | $2.6000 | $2.6200 | 31,500 | |
| 2022-09-01 | Z77.SI | SGD | $2.6200 | $2.6100 | $2.6300 | $2.6200 | $2.6400 | 60,980 | |
| 2022-08-31 | Z77.SI | SGD | $2.6300 | $2.6100 | $2.6300 | $2.6200 | $2.6600 | 70,010 | |
| 2022-08-30 | Z77.SI | SGD | $2.6600 | $2.6500 | $2.6800 | $2.6600 | $2.6800 | 71,260 | |
| 2022-08-29 | Z77.SI | SGD | $2.6400 | $2.6200 | $2.6400 | $2.6400 | $2.6600 | 49,450 | |
| 2022-08-26 | Z77.SI | SGD | $2.6500 | $2.6500 | $2.6900 | $2.6400 | $2.6700 | 45,780 | |
| 2022-08-25 | Z77.SI | SGD | $2.6600 | $2.6500 | $2.6800 | $2.6600 | $2.6800 | 51,800 | |
| 2022-08-24 | Z77.SI | SGD | $2.6200 | $2.6100 | $2.6500 | $2.6100 | $2.6200 | 58,620 | |
| 2022-08-23 | Z77.SI | SGD | $2.6200 | $2.6200 | $2.6600 | $2.6200 | $2.6500 | 113,070 | |
| 2022-08-22 | Z77.SI | SGD | $2.6500 | $2.6400 | $2.6700 | $2.6500 | $2.6700 | 52,730 | |
| 2022-08-19 | Z77.SI | SGD | $2.6600 | $2.6600 | $2.7000 | $2.6500 | $2.6800 | 41,290 | |
| 2022-08-18 | Z77.SI | SGD | $2.6900 | $2.6700 | $2.7000 | $2.6800 | $2.7000 | 50,330 | |
| 2022-08-17 | Z77.SI | SGD | $2.6700 | $2.6700 | $2.7200 | $2.6700 | $2.6900 | 67,530 | |
| 2022-08-16 | Z77.SI | SGD | $2.7000 | $2.6400 | $2.7100 | $2.7000 | $2.7200 | 82,600 | |
| 2022-08-15 | Z77.SI | SGD | $2.6500 | $2.6200 | $2.6500 | $2.6500 | $2.6600 | 75,570 | |
| 2022-08-12 | Z77.SI | SGD | $2.6300 | $2.6200 | $2.6400 | $2.6200 | $2.6300 | 62,880 | |
| 2022-08-11 | Z77.SI | SGD | $2.6400 | $2.6200 | $2.6700 | $2.6200 | $2.6400 | 78,730 | |
| 2022-08-10 | Z77.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6500 | 50,140 | |
| 2022-08-08 | Z77.SI | SGD | $2.6100 | $2.6100 | $2.6400 | $2.6100 | $2.6300 | 33,970 | |
| 2022-08-05 | Z77.SI | SGD | $2.6500 | $2.5700 | $2.6500 | $2.6400 | $2.6500 | 39,560 | |
| 2022-08-04 | Z77.SI | SGD | XD | $2.5600 | $2.5300 | $2.5800 | $2.5600 | $2.5800 | 45,860 |
| 2022-08-03 | Z77.SI | SGD | XD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 42,490 |
| 2022-08-02 | Z77.SI | SGD | CD | $2.6200 | $2.6000 | $2.6300 | $2.6200 | $2.6400 | 83,560 |
| 2022-08-01 | Z77.SI | SGD | CD | $2.6300 | $2.6100 | $2.6500 | $2.6300 | $2.6500 | 31,880 |
| 2022-07-29 | Z77.SI | SGD | CD | $2.6000 | $2.6000 | $2.6200 | $2.5900 | $2.6200 | 49,580 |
| 2022-07-28 | Z77.SI | SGD | CD | $2.6400 | $2.6100 | $2.6400 | $2.6100 | $2.6400 | 65,920 |
| 2022-07-27 | Z77.SI | SGD | CD | $2.6400 | $2.6100 | $2.6500 | $2.6400 | $2.6600 | 42,010 |
| 2022-07-26 | Z77.SI | SGD | CD | $2.6300 | $2.6100 | $2.6400 | $2.6300 | $2.6400 | 69,390 |
| 2022-07-25 | Z77.SI | SGD | CD | $2.6100 | $2.6100 | $2.6500 | $2.6100 | $2.6300 | 54,670 |
| 2022-07-22 | Z77.SI | SGD | CD | $2.6700 | $2.6400 | $2.6800 | $2.6500 | $2.6700 | 50,120 |
| 2022-07-21 | Z77.SI | SGD | CD | $2.6700 | $2.6500 | $2.6800 | $2.6700 | $2.6800 | 55,980 |
| 2022-07-20 | Z77.SI | SGD | CD | $2.6500 | $2.6500 | $2.6700 | $2.6500 | $2.6700 | 62,730 |
| 2022-07-19 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6500 | $2.6400 | $2.6600 | 72,910 |
| 2022-07-18 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6500 | $2.6700 | 49,460 |
| 2022-07-15 | Z77.SI | SGD | CD | $2.6500 | $2.6000 | $2.6500 | $2.6400 | $2.6500 | 78,860 |
| 2022-07-14 | Z77.SI | SGD | CD | $2.6000 | $2.6000 | $2.6200 | $2.6000 | $2.6200 | 72,280 |
| 2022-07-13 | Z77.SI | SGD | CD | $2.6300 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 186,660 |
| 2022-07-12 | Z77.SI | SGD | CD | $2.6300 | $2.6300 | $2.6600 | $2.6300 | $2.6400 | 81,870 |
| 2022-07-08 | Z77.SI | SGD | CD | $2.6400 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 138,020 |
| 2022-07-07 | Z77.SI | SGD | CD | $2.6400 | $2.5800 | $2.6400 | $2.6400 | $2.6500 | 60,230 |
| 2022-07-06 | Z77.SI | SGD | CD | $2.5800 | $2.5400 | $2.6000 | $2.5800 | $2.5900 | 55,420 |
| 2022-07-05 | Z77.SI | SGD | CD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 51,650 |