Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | Z77.SI | SGD | $3.2800 | $3.2600 | $3.3000 | $3.2600 | $3.2800 | 93,890 | |
| 2024-09-11 | Z77.SI | SGD | $3.3000 | $3.2100 | $3.3200 | $3.2800 | $3.3100 | 234,640 | |
| 2024-09-10 | Z77.SI | SGD | $3.2400 | $3.1400 | $3.2400 | $3.2200 | $3.2400 | 214,020 | |
| 2024-09-09 | Z77.SI | SGD | $3.1600 | $3.0900 | $3.1700 | $3.1300 | $3.1600 | 115,800 | |
| 2024-09-06 | Z77.SI | SGD | $3.1100 | $3.1100 | $3.1900 | $3.1100 | $3.1900 | 110,810 | |
| 2024-09-05 | Z77.SI | SGD | $3.1800 | $3.1200 | $3.2000 | $3.1300 | $3.1800 | 97,360 | |
| 2024-09-04 | Z77.SI | SGD | $3.1300 | $3.0700 | $3.1500 | $3.1300 | $3.1500 | 277,440 | |
| 2024-09-03 | Z77.SI | SGD | $3.1000 | $3.0900 | $3.1200 | $3.0900 | $3.1100 | 153,760 | |
| 2024-09-02 | Z77.SI | SGD | $3.0900 | $3.0700 | $3.1200 | $3.0900 | $3.1300 | 111,470 | |
| 2024-08-30 | Z77.SI | SGD | $3.1100 | $3.0300 | $3.1200 | $3.1100 | $3.1200 | 176,990 | |
| 2024-08-29 | Z77.SI | SGD | $3.0300 | $2.9200 | $3.0300 | $3.0100 | $3.0300 | 106,100 | |
| 2024-08-28 | Z77.SI | SGD | $2.9400 | $2.8700 | $2.9400 | $2.9300 | $2.9400 | 76,250 | |
| 2024-08-27 | Z77.SI | SGD | $2.8700 | $2.8500 | $2.8800 | $2.8700 | $2.9000 | 116,650 | |
| 2024-08-26 | Z77.SI | SGD | $2.8700 | $2.8700 | $2.9200 | $2.8700 | $2.9000 | 112,260 | |
| 2024-08-23 | Z77.SI | SGD | $2.9200 | $2.9000 | $2.9600 | $2.9200 | $3.0000 | 128,550 | |
| 2024-08-22 | Z77.SI | SGD | $2.9700 | $2.9200 | $2.9900 | $2.9500 | $2.9900 | 72,230 | |
| 2024-08-21 | Z77.SI | SGD | $2.9200 | $2.8800 | $2.9200 | $2.9100 | $2.9300 | 64,820 | |
| 2024-08-20 | Z77.SI | SGD | $2.9200 | $2.9100 | $2.9600 | $2.9200 | $2.9500 | 120,440 | |
| 2024-08-19 | Z77.SI | SGD | $2.9300 | $2.9200 | $2.9600 | $2.9400 | $2.9600 | 63,820 | |
| 2024-08-16 | Z77.SI | SGD | $2.9900 | $2.9600 | $3.0000 | $2.9500 | $3.0000 | 65,720 | |
| 2024-08-15 | Z77.SI | SGD | $3.0100 | $2.9200 | $3.0100 | $3.0100 | $3.0300 | 191,640 | |
| 2024-08-14 | Z77.SI | SGD | $2.9100 | $2.8600 | $2.9100 | $2.9000 | $2.9500 | 304,890 | |
| 2024-08-13 | Z77.SI | SGD | $2.8600 | $2.8200 | $2.9000 | $2.8500 | $2.8800 | 206,650 | |
| 2024-08-12 | Z77.SI | SGD | $2.8200 | $2.8000 | $2.9200 | $2.8200 | $2.8800 | 199,450 | |
| 2024-08-08 | Z77.SI | SGD | $2.9200 | $2.8700 | $2.9200 | $2.9000 | $2.9500 | 103,430 | |
| 2024-08-07 | Z77.SI | SGD | $2.8900 | $2.8700 | $2.9400 | $2.8900 | $2.9200 | 200,460 | |
| 2024-08-06 | Z77.SI | SGD | $2.8700 | $2.8500 | $2.9400 | $2.8500 | $2.8700 | 130,500 | |
| 2024-08-05 | Z77.SI | SGD | $2.8900 | $2.8600 | $2.9500 | $2.8900 | $2.9200 | 144,060 | |
| 2024-08-02 | Z77.SI | SGD | XD | $2.9900 | $2.9100 | $2.9900 | $2.9400 | $2.9900 | 148,570 |
| 2024-08-01 | Z77.SI | SGD | XD | $2.9500 | $2.9100 | $2.9800 | $2.9500 | $2.9900 | 174,000 |
| 2024-07-31 | Z77.SI | SGD | CD | $3.0900 | $3.0600 | $3.0900 | $3.0800 | $3.0900 | 85,640 |
| 2024-07-30 | Z77.SI | SGD | CD | $3.0800 | $3.0700 | $3.1000 | $3.0700 | $3.0800 | 235,500 |
| 2024-07-29 | Z77.SI | SGD | CD | $3.1000 | $3.0600 | $3.1000 | $3.1000 | $3.1900 | 245,610 |
| 2024-07-26 | Z77.SI | SGD | CD | $3.0400 | $3.0100 | $3.0700 | $3.0300 | $3.0500 | 189,270 |
| 2024-07-25 | Z77.SI | SGD | CD | $3.0500 | $3.0100 | $3.0600 | $3.0200 | $3.0500 | 127,570 |
| 2024-07-24 | Z77.SI | SGD | CD | $3.0700 | $2.9900 | $3.0800 | $3.0600 | $3.0900 | 202,310 |
| 2024-07-23 | Z77.SI | SGD | CD | $3.0300 | $3.0100 | $3.0700 | $3.0100 | $3.0300 | 243,550 |
| 2024-07-22 | Z77.SI | SGD | CD | $3.0600 | $3.0200 | $3.0700 | $3.0400 | $3.0600 | 112,560 |
| 2024-07-19 | Z77.SI | SGD | CD | $3.0200 | $3.0200 | $3.0700 | $3.0100 | $3.0300 | 96,220 |
| 2024-07-18 | Z77.SI | SGD | CD | $3.0600 | $2.9800 | $3.0900 | $3.0500 | $3.0600 | 213,000 |
| 2024-07-17 | Z77.SI | SGD | CD | $3.0300 | $3.0200 | $3.1000 | $3.0200 | $3.0500 | 246,930 |
| 2024-07-16 | Z77.SI | SGD | CD | $3.0500 | $2.9800 | $3.0500 | $3.0400 | $3.0500 | 328,800 |
| 2024-07-15 | Z77.SI | SGD | CD | $3.0000 | $2.9400 | $3.0100 | $3.0000 | $3.0100 | 227,460 |
| 2024-07-12 | Z77.SI | SGD | CD | $2.9500 | $2.9100 | $2.9500 | $2.9400 | $2.9500 | 80,140 |
| 2024-07-11 | Z77.SI | SGD | CD | $2.9200 | $2.9200 | $2.9500 | $2.9100 | $2.9400 | 121,300 |
| 2024-07-10 | Z77.SI | SGD | CD | $2.9100 | $2.8900 | $2.9200 | $2.9200 | $2.9300 | 233,220 |
| 2024-07-09 | Z77.SI | SGD | CD | $2.8800 | $2.8600 | $2.8900 | $2.8900 | $2.9000 | 226,840 |
| 2024-07-08 | Z77.SI | SGD | CD | $2.8400 | $2.8000 | $2.8500 | $2.8300 | $2.8500 | 140,650 |
| 2024-07-05 | Z77.SI | SGD | CD | $2.8400 | $2.8400 | $2.8800 | $2.8400 | $2.8600 | 76,670 |
| 2024-07-04 | Z77.SI | SGD | CD | $2.8900 | $2.8500 | $2.8900 | $2.8800 | $2.9000 | 120,080 |