Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | Z77.SI | SGD | $4.4600 | $4.4400 | $4.5100 | $4.4600 | $4.4700 | 169,070 | |
| 2026-01-21 | Z77.SI | SGD | $4.4900 | $4.4700 | $4.5600 | $4.4900 | $4.5100 | 142,110 | |
| 2026-01-20 | Z77.SI | SGD | $4.5600 | $4.4800 | $4.5600 | $4.5500 | $4.5700 | 178,600 | |
| 2026-01-19 | Z77.SI | SGD | $4.4800 | $4.4500 | $4.4800 | $4.4700 | $4.4800 | 74,420 | |
| 2026-01-16 | Z77.SI | SGD | $4.4900 | $4.4700 | $4.5000 | $4.4800 | $4.4900 | 158,960 | |
| 2026-01-15 | Z77.SI | SGD | $4.4900 | $4.4600 | $4.5200 | $4.4700 | $4.4900 | 248,490 | |
| 2026-01-14 | Z77.SI | SGD | $4.5000 | $4.4800 | $4.5000 | $4.5000 | $4.5100 | 24,840 | |
| 2026-01-13 | Z77.SI | SGD | $4.5100 | $4.4800 | $4.5300 | $4.4900 | $4.5100 | 167,590 | |
| 2026-01-12 | Z77.SI | SGD | $4.4500 | $4.4200 | $4.4900 | $4.4500 | $4.4700 | 97,940 | |
| 2026-01-09 | Z77.SI | SGD | $4.4500 | $4.4500 | $4.4800 | $4.4400 | $4.4600 | 94,830 | |
| 2026-01-08 | Z77.SI | SGD | $4.4600 | $4.4100 | $4.4600 | $4.4500 | $4.4700 | 116,380 | |
| 2026-01-07 | Z77.SI | SGD | $4.3900 | $4.3900 | $4.5500 | $4.3900 | $4.4100 | 174,410 | |
| 2026-01-06 | Z77.SI | SGD | $4.5400 | $4.5100 | $4.5600 | $4.5200 | $4.5400 | 156,430 | |
| 2026-01-05 | Z77.SI | SGD | $4.5400 | $4.5300 | $4.6000 | $4.5300 | $4.5500 | 131,270 | |
| 2026-01-02 | Z77.SI | SGD | $4.5800 | $4.5600 | $4.5800 | $4.5600 | $4.5900 | 61,890 | |
| 2025-12-31 | Z77.SI | SGD | $4.5500 | $4.5500 | $4.5700 | $4.5500 | $4.5700 | 74,630 | |
| 2025-12-30 | Z77.SI | SGD | $4.5800 | $4.5800 | $4.5900 | $4.5800 | $4.5900 | 132,850 | |
| 2025-12-29 | Z77.SI | SGD | $4.5700 | $4.5600 | $4.5900 | $4.5600 | $4.5700 | 110,690 | |
| 2025-12-26 | Z77.SI | SGD | $4.5600 | $4.5400 | $4.5900 | $4.5600 | $4.5800 | 66,090 | |
| 2025-12-24 | Z77.SI | SGD | $4.5400 | $4.5200 | $4.5400 | $4.5200 | $4.5500 | 77,080 | |
| 2025-12-23 | Z77.SI | SGD | $4.5500 | $4.5000 | $4.5500 | $4.5100 | $4.5500 | 130,790 | |
| 2025-12-22 | Z77.SI | SGD | $4.5200 | $4.5200 | $4.5600 | $4.5200 | $4.5500 | 100,970 | |
| 2025-12-19 | Z77.SI | SGD | $4.5500 | $4.5300 | $4.5600 | $4.5500 | $4.5600 | 87,090 | |
| 2025-12-18 | Z77.SI | SGD | $4.5300 | $4.5200 | $4.5700 | $4.5200 | $4.5300 | 87,910 | |
| 2025-12-17 | Z77.SI | SGD | $4.5600 | $4.4800 | $4.5600 | $4.5500 | $4.5700 | 85,760 | |
| 2025-12-16 | Z77.SI | SGD | $4.5500 | $4.5500 | $4.6200 | $4.5400 | $4.5600 | 217,450 | |
| 2025-12-15 | Z77.SI | SGD | $4.6500 | $4.6100 | $4.6900 | $4.6500 | $4.6600 | 123,730 | |
| 2025-12-12 | Z77.SI | SGD | $4.6400 | $4.5800 | $4.6500 | $4.6400 | $4.6600 | 102,050 | |
| 2025-12-11 | Z77.SI | SGD | $4.5400 | $4.5400 | $4.5800 | $4.5400 | $4.5600 | 68,420 | |
| 2025-12-10 | Z77.SI | SGD | $4.5700 | $4.5600 | $4.5900 | $4.5700 | $4.5900 | 85,760 | |
| 2025-12-09 | Z77.SI | SGD | $4.5800 | $4.5600 | $4.6200 | $4.5600 | $4.5800 | 166,290 | |
| 2025-12-08 | Z77.SI | SGD | $4.5600 | $4.5500 | $4.6100 | $4.5600 | $4.5700 | 98,200 | |
| 2025-12-05 | Z77.SI | SGD | $4.5500 | $4.5500 | $4.6300 | $4.5500 | $4.5800 | 99,950 | |
| 2025-12-04 | Z77.SI | SGD | $4.6600 | $4.6300 | $4.7200 | $4.6500 | $4.6700 | 99,470 | |
| 2025-12-03 | Z77.SI | SGD | $4.7300 | $4.6900 | $4.7400 | $4.7300 | $4.7400 | 101,240 | |
| 2025-12-02 | Z77.SI | SGD | $4.7100 | $4.6700 | $4.7100 | $4.6900 | $4.7100 | 153,240 | |
| 2025-12-01 | Z77.SI | SGD | $4.7100 | $4.7000 | $4.7300 | $4.7100 | $4.7200 | 116,800 | |
| 2025-11-28 | Z77.SI | SGD | $4.7300 | $4.7100 | $4.7500 | $4.7100 | $4.7300 | 106,270 | |
| 2025-11-27 | Z77.SI | SGD | $4.7500 | $4.7200 | $4.7600 | $4.7300 | $4.7500 | 72,450 | |
| 2025-11-26 | Z77.SI | SGD | $4.7500 | $4.7200 | $4.7700 | $4.7300 | $4.7500 | 130,790 | |
| 2025-11-25 | Z77.SI | SGD | $4.7500 | $4.7300 | $4.7600 | $4.7500 | $4.7700 | 164,100 | |
| 2025-11-24 | Z77.SI | SGD | $4.8000 | $4.7300 | $4.8300 | $4.8000 | $4.8300 | 112,220 | |
| 2025-11-21 | Z77.SI | SGD | XD | $4.7100 | $4.7100 | $4.7800 | $4.7000 | $4.7500 | 94,840 |
| 2025-11-20 | Z77.SI | SGD | XD | $4.8000 | $4.7600 | $4.8400 | $4.8000 | $4.8200 | 107,590 |
| 2025-11-19 | Z77.SI | SGD | CD | $4.8400 | $4.8200 | $4.8800 | $4.8400 | $4.9100 | 170,420 |
| 2025-11-18 | Z77.SI | SGD | CD | $4.8500 | $4.8500 | $4.9100 | $4.8500 | $4.9000 | 213,900 |
| 2025-11-17 | Z77.SI | SGD | CD | $4.8700 | $4.7900 | $4.8800 | $4.8400 | $4.8700 | 220,900 |
| 2025-11-14 | Z77.SI | SGD | CD | $4.8400 | $4.8100 | $4.9000 | $4.8400 | $4.8500 | 126,540 |
| 2025-11-13 | Z77.SI | SGD | CD | $4.8300 | $4.6500 | $4.8300 | $4.7700 | $4.8300 | 140,320 |
| 2025-11-12 | Z77.SI | SGD | CD | $4.6800 | $4.6500 | $4.7100 | $4.6700 | $4.7000 | 138,650 |