Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-07 | Z77.SI | SGD | $2.5300 | $2.5200 | $2.5400 | $2.5300 | $2.5400 | 75,720 | |
| 2022-02-04 | Z77.SI | SGD | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 61,890 | |
| 2022-02-03 | Z77.SI | SGD | $2.4900 | $2.4800 | $2.5100 | $2.4900 | $2.5100 | 97,800 | |
| 2022-01-31 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4400 | $2.4600 | 26,460 | |
| 2022-01-28 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.5000 | $2.4500 | $2.4800 | 61,970 | |
| 2022-01-27 | Z77.SI | SGD | $2.5000 | $2.4400 | $2.5000 | $2.4900 | $2.5000 | 11,670 | |
| 2022-01-26 | Z77.SI | SGD | $2.4800 | $2.4600 | $2.5000 | $2.4800 | $2.5000 | 49,940 | |
| 2022-01-25 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.5000 | $2.4600 | $2.4700 | 49,440 | |
| 2022-01-24 | Z77.SI | SGD | $2.4900 | $2.4600 | $2.4900 | $2.4800 | $2.4900 | 53,520 | |
| 2022-01-21 | Z77.SI | SGD | $2.4800 | $2.4500 | $2.4800 | $2.4700 | $2.4800 | 31,740 | |
| 2022-01-20 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4800 | 58,830 | |
| 2022-01-19 | Z77.SI | SGD | $2.4500 | $2.4500 | $2.4800 | $2.4500 | $2.4600 | 57,750 | |
| 2022-01-18 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.4900 | $2.4600 | $2.4800 | 37,700 | |
| 2022-01-17 | Z77.SI | SGD | $2.4800 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 109,620 | |
| 2022-01-14 | Z77.SI | SGD | $2.4400 | $2.4200 | $2.4600 | $2.4400 | $2.4500 | 25,660 | |
| 2022-01-13 | Z77.SI | SGD | $2.4000 | $2.4000 | $2.4400 | $2.4000 | $2.4300 | 68,470 | |
| 2022-01-12 | Z77.SI | SGD | $2.4100 | $2.4000 | $2.4400 | $2.4100 | $2.4200 | 26,800 | |
| 2022-01-11 | Z77.SI | SGD | $2.4400 | $2.3400 | $2.4400 | $2.4100 | $2.4400 | 87,340 | |
| 2022-01-10 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 85,000 | |
| 2022-01-07 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3500 | $2.3100 | $2.3300 | 17,150 | |
| 2022-01-06 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3500 | 38,110 | |
| 2022-01-05 | Z77.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 73,870 | |
| 2022-01-04 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3400 | 57,200 | |
| 2022-01-03 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3400 | 66,630 | |
| 2021-12-31 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3400 | 13,660 | |
| 2021-12-30 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 10,610 | |
| 2021-12-29 | Z77.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 66,890 | |
| 2021-12-28 | Z77.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 40,190 | |
| 2021-12-27 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 37,030 | |
| 2021-12-24 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 6,480 | |
| 2021-12-23 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3100 | $2.3300 | 39,410 | |
| 2021-12-22 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 63,890 | |
| 2021-12-21 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 32,420 | |
| 2021-12-20 | Z77.SI | SGD | XD | $2.3200 | $2.3200 | $2.3600 | $2.3200 | $2.3400 | 68,300 |
| 2021-12-17 | Z77.SI | SGD | XD | $2.3600 | $2.3600 | $2.3900 | $2.3600 | $2.3800 | 56,000 |
| 2021-12-16 | Z77.SI | SGD | CD | $2.4400 | $2.4100 | $2.4400 | $2.4200 | $2.4600 | 61,730 |
| 2021-12-15 | Z77.SI | SGD | CD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4200 | 36,630 |
| 2021-12-14 | Z77.SI | SGD | CD | $2.4100 | $2.3900 | $2.4300 | $2.4100 | $2.4300 | 30,980 |
| 2021-12-13 | Z77.SI | SGD | CD | $2.4100 | $2.4100 | $2.4500 | $2.4100 | $2.4400 | 51,010 |
| 2021-12-10 | Z77.SI | SGD | CD | $2.4200 | $2.4200 | $2.4600 | $2.4200 | $2.4400 | 43,270 |
| 2021-12-09 | Z77.SI | SGD | CD | $2.4600 | $2.4300 | $2.4600 | $2.4500 | $2.4600 | 29,620 |
| 2021-12-08 | Z77.SI | SGD | CD | $2.4600 | $2.4300 | $2.4800 | $2.4600 | $2.4700 | 51,030 |
| 2021-12-07 | Z77.SI | SGD | CD | $2.4100 | $2.3900 | $2.4300 | $2.4100 | $2.4300 | 148,370 |
| 2021-12-06 | Z77.SI | SGD | CD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 78,800 |
| 2021-12-03 | Z77.SI | SGD | CD | $2.3700 | $2.3700 | $2.3800 | $2.3700 | $2.3800 | 33,610 |
| 2021-12-02 | Z77.SI | SGD | CD | $2.3700 | $2.3700 | $2.3800 | $2.3700 | $2.4000 | 22,420 |
| 2021-12-01 | Z77.SI | SGD | CD | $2.3900 | $2.3600 | $2.4100 | $2.3900 | $2.4100 | 39,090 |
| 2021-11-30 | Z77.SI | SGD | CD | $2.3600 | $2.3600 | $2.4200 | $2.3500 | $2.3700 | 57,050 |
| 2021-11-29 | Z77.SI | SGD | CD | $2.4000 | $2.4000 | $2.4500 | $2.4000 | $2.4100 | 55,290 |
| 2021-11-26 | Z77.SI | SGD | CD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4500 | 49,760 |