Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | Z77.SI | SGD | $2.8200 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 85,950 | |
| 2022-05-10 | Z77.SI | SGD | $2.8100 | $2.7200 | $2.8100 | $2.8000 | $2.8100 | 90,540 | |
| 2022-05-09 | Z77.SI | SGD | $2.7400 | $2.7400 | $2.7800 | $2.7400 | $2.7500 | 65,070 | |
| 2022-05-06 | Z77.SI | SGD | $2.7300 | $2.7100 | $2.7400 | $2.7300 | $2.7400 | 44,360 | |
| 2022-05-05 | Z77.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 82,800 | |
| 2022-05-04 | Z77.SI | SGD | $2.7400 | $2.7300 | $2.7600 | $2.7400 | $2.7600 | 33,190 | |
| 2022-04-29 | Z77.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7700 | $2.7900 | 49,590 | |
| 2022-04-28 | Z77.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7700 | $2.7900 | 83,470 | |
| 2022-04-27 | Z77.SI | SGD | $2.7800 | $2.7400 | $2.7800 | $2.7700 | $2.7900 | 65,360 | |
| 2022-04-26 | Z77.SI | SGD | $2.7800 | $2.7000 | $2.7800 | $2.7600 | $2.7800 | 169,800 | |
| 2022-04-25 | Z77.SI | SGD | $2.6900 | $2.6300 | $2.7000 | $2.6900 | $2.7000 | 120,480 | |
| 2022-04-22 | Z77.SI | SGD | $2.6600 | $2.6200 | $2.6700 | $2.6600 | $2.6800 | 109,900 | |
| 2022-04-21 | Z77.SI | SGD | $2.6500 | $2.6000 | $2.6600 | $2.6500 | $2.6600 | 57,280 | |
| 2022-04-20 | Z77.SI | SGD | $2.5900 | $2.5900 | $2.6100 | $2.5900 | $2.6100 | 67,270 | |
| 2022-04-19 | Z77.SI | SGD | $2.5800 | $2.5800 | $2.6100 | $2.5800 | $2.6000 | 31,860 | |
| 2022-04-18 | Z77.SI | SGD | $2.5900 | $2.5800 | $2.6100 | $2.5800 | $2.6000 | 67,620 | |
| 2022-04-14 | Z77.SI | SGD | $2.6100 | $2.6000 | $2.6300 | $2.6100 | $2.6300 | 67,420 | |
| 2022-04-13 | Z77.SI | SGD | $2.6100 | $2.6100 | $2.6500 | $2.6100 | $2.6300 | 49,370 | |
| 2022-04-12 | Z77.SI | SGD | $2.6100 | $2.6000 | $2.6400 | $2.6000 | $2.6100 | 88,380 | |
| 2022-04-11 | Z77.SI | SGD | $2.6300 | $2.6100 | $2.6400 | $2.6200 | $2.6400 | 70,660 | |
| 2022-04-08 | Z77.SI | SGD | $2.6400 | $2.6200 | $2.6400 | $2.6400 | $2.6500 | 25,770 | |
| 2022-04-07 | Z77.SI | SGD | $2.6500 | $2.6200 | $2.6500 | $2.6500 | $2.6600 | 39,820 | |
| 2022-04-06 | Z77.SI | SGD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6700 | 48,680 | |
| 2022-04-05 | Z77.SI | SGD | $2.6400 | $2.6300 | $2.6600 | $2.6400 | $2.6600 | 79,160 | |
| 2022-04-04 | Z77.SI | SGD | $2.6400 | $2.6300 | $2.6700 | $2.6400 | $2.6600 | 34,990 | |
| 2022-04-01 | Z77.SI | SGD | $2.6300 | $2.6300 | $2.6600 | $2.6300 | $2.6500 | 26,100 | |
| 2022-03-31 | Z77.SI | SGD | $2.6500 | $2.6500 | $2.6800 | $2.6400 | $2.6600 | 96,140 | |
| 2022-03-30 | Z77.SI | SGD | $2.6600 | $2.6200 | $2.6600 | $2.6500 | $2.6600 | 36,880 | |
| 2022-03-29 | Z77.SI | SGD | $2.6300 | $2.6100 | $2.6600 | $2.6300 | $2.6500 | 68,020 | |
| 2022-03-28 | Z77.SI | SGD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6600 | 51,250 | |
| 2022-03-25 | Z77.SI | SGD | $2.6500 | $2.6100 | $2.6500 | $2.6400 | $2.6500 | 108,800 | |
| 2022-03-24 | Z77.SI | SGD | $2.6100 | $2.5800 | $2.6200 | $2.6100 | $2.6200 | 56,270 | |
| 2022-03-23 | Z77.SI | SGD | $2.5600 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 50,040 | |
| 2022-03-22 | Z77.SI | SGD | $2.5800 | $2.5800 | $2.6000 | $2.5800 | $2.5900 | 31,070 | |
| 2022-03-21 | Z77.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5800 | $2.5900 | 98,710 | |
| 2022-03-18 | Z77.SI | SGD | $2.5800 | $2.5500 | $2.5800 | $2.5600 | $2.5800 | 37,710 | |
| 2022-03-17 | Z77.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 85,660 | |
| 2022-03-16 | Z77.SI | SGD | $2.5500 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 40,340 | |
| 2022-03-15 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 41,170 | |
| 2022-03-14 | Z77.SI | SGD | $2.5500 | $2.5300 | $2.6000 | $2.5400 | $2.5500 | 59,360 | |
| 2022-03-11 | Z77.SI | SGD | $2.6000 | $2.5400 | $2.6000 | $2.5700 | $2.6000 | 75,590 | |
| 2022-03-10 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 24,960 | |
| 2022-03-09 | Z77.SI | SGD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5400 | 51,820 | |
| 2022-03-08 | Z77.SI | SGD | $2.4900 | $2.4800 | $2.5200 | $2.4900 | $2.5000 | 45,830 | |
| 2022-03-07 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5300 | $2.5000 | $2.5100 | 69,810 | |
| 2022-03-04 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5300 | $2.5000 | $2.5200 | 79,320 | |
| 2022-03-03 | Z77.SI | SGD | $2.5400 | $2.5200 | $2.5500 | $2.5200 | $2.5400 | 17,200 | |
| 2022-03-02 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5500 | $2.5200 | $2.5300 | 62,270 | |
| 2022-03-01 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5800 | $2.5300 | $2.5500 | 20,550 | |
| 2022-02-28 | Z77.SI | SGD | $2.5100 | $2.5100 | $2.5900 | $2.5000 | $2.5300 | 72,000 |