Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | Z77.SI | SGD | $2.5100 | $2.5100 | $2.5500 | $2.5100 | $2.5300 | 88,010 | |
| 2021-04-21 | Z77.SI | SGD | $2.5600 | $2.5200 | $2.5600 | $2.5400 | $2.5700 | 25,770 | |
| 2021-04-20 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.6100 | $2.5400 | $2.5600 | 142,220 | |
| 2021-04-19 | Z77.SI | SGD | $2.6200 | $2.5500 | $2.6200 | $2.6000 | $2.6200 | 192,230 | |
| 2021-04-16 | Z77.SI | SGD | $2.5500 | $2.4400 | $2.5500 | $2.5300 | $2.5500 | 63,360 | |
| 2021-04-15 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4200 | $2.4500 | 73,510 | |
| 2021-04-14 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 67,930 | |
| 2021-04-13 | Z77.SI | SGD | $2.4000 | $2.4000 | $2.4200 | $2.4000 | $2.4200 | 105,490 | |
| 2021-04-12 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4100 | $2.4400 | 35,440 | |
| 2021-04-09 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4500 | $2.4200 | $2.4300 | 129,920 | |
| 2021-04-08 | Z77.SI | SGD | $2.4400 | $2.4300 | $2.4700 | $2.4300 | $2.4500 | 38,280 | |
| 2021-04-07 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4500 | $2.4600 | 95,070 | |
| 2021-04-06 | Z77.SI | SGD | $2.4800 | $2.4600 | $2.4800 | $2.4700 | $2.4900 | 63,620 | |
| 2021-04-05 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4600 | $2.4800 | 59,220 | |
| 2021-04-01 | Z77.SI | SGD | $2.4400 | $2.4200 | $2.4400 | $2.4300 | $2.4500 | 67,630 | |
| 2021-03-31 | Z77.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4600 | 109,610 | |
| 2021-03-30 | Z77.SI | SGD | $2.4800 | $2.4400 | $2.4800 | $2.4500 | $2.4800 | 71,860 | |
| 2021-03-29 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 28,090 | |
| 2021-03-26 | Z77.SI | SGD | $2.4600 | $2.3900 | $2.4600 | $2.4300 | $2.4600 | 95,230 | |
| 2021-03-25 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 40,300 | |
| 2021-03-24 | Z77.SI | SGD | $2.3900 | $2.3500 | $2.3900 | $2.3600 | $2.3900 | 40,760 | |
| 2021-03-23 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3400 | $2.3700 | 109,420 | |
| 2021-03-22 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3600 | $2.4000 | 51,390 | |
| 2021-03-19 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 101,020 | |
| 2021-03-18 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 38,350 | |
| 2021-03-17 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 19,110 | |
| 2021-03-16 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 45,040 | |
| 2021-03-15 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3700 | $2.3900 | 63,380 | |
| 2021-03-12 | Z77.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 68,100 | |
| 2021-03-11 | Z77.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 85,390 | |
| 2021-03-10 | Z77.SI | SGD | $2.4000 | $2.3600 | $2.4000 | $2.3700 | $2.4000 | 37,130 | |
| 2021-03-09 | Z77.SI | SGD | $2.3700 | $2.3400 | $2.3700 | $2.3500 | $2.3700 | 83,650 | |
| 2021-03-08 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3300 | $2.3600 | 44,270 | |
| 2021-03-05 | Z77.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 39,430 | |
| 2021-03-04 | Z77.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3400 | $2.3600 | 70,000 | |
| 2021-03-03 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3600 | 29,020 | |
| 2021-03-02 | Z77.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 39,350 | |
| 2021-03-01 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3600 | 121,400 | |
| 2021-02-26 | Z77.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 55,000 | |
| 2021-02-25 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3900 | 24,510 | |
| 2021-02-24 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3900 | 36,590 | |
| 2021-02-23 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3800 | 92,650 | |
| 2021-02-22 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3400 | $2.3700 | 58,810 | |
| 2021-02-19 | Z77.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3700 | 35,520 | |
| 2021-02-18 | Z77.SI | SGD | $2.3400 | $2.3400 | $2.3900 | $2.3400 | $2.3700 | 57,370 | |
| 2021-02-17 | Z77.SI | SGD | $2.4200 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 51,960 | |
| 2021-02-16 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4100 | $2.4300 | 47,610 | |
| 2021-02-15 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 101,040 | |
| 2021-02-11 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3700 | $2.3700 | $2.3900 | 45,190 | |
| 2021-02-10 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 13,310 |