Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | Z77.SI | SGD | CD | $4.4000 | $4.3700 | $4.4300 | $4.3900 | $4.4000 | 83,390 |
| 2026-07-23 | Z77.SI | SGD | CD | $4.4500 | $4.4200 | $4.4500 | $4.4300 | $4.4500 | 89,840 |
| 2026-07-22 | Z77.SI | SGD | CD | $4.4400 | $4.3900 | $4.4500 | $4.4400 | $4.4500 | 72,540 |
| 2026-07-21 | Z77.SI | SGD | CD | $4.4300 | $4.3900 | $4.4300 | $4.4100 | $4.4300 | 70,940 |
| 2026-07-20 | Z77.SI | SGD | CD | $4.3900 | $4.3900 | $4.4500 | $4.3900 | $4.4100 | 53,530 |
| 2026-07-17 | Z77.SI | SGD | CD | $4.4300 | $4.3500 | $4.4400 | $4.4300 | $4.4400 | 67,080 |
| 2026-07-16 | Z77.SI | SGD | CD | $4.3800 | $4.3700 | $4.4100 | $4.3700 | $4.3800 | 72,770 |
| 2026-07-15 | Z77.SI | SGD | CD | $4.4100 | $4.3900 | $4.4400 | $4.3900 | $4.4100 | 256,940 |
| 2026-07-14 | Z77.SI | SGD | CD | $4.4400 | $4.3700 | $4.4500 | $4.4300 | $4.4400 | 78,360 |
| 2026-07-13 | Z77.SI | SGD | CD | $4.4100 | $4.3700 | $4.4400 | $4.4100 | $4.4300 | 50,580 |
| 2026-07-10 | Z77.SI | SGD | CD | $4.4100 | $4.3900 | $4.4300 | $4.4000 | $4.4100 | 65,010 |
| 2026-07-09 | Z77.SI | SGD | CD | $4.4100 | $4.3500 | $4.4200 | $4.3900 | $4.4100 | 36,690 |
| 2026-07-08 | Z77.SI | SGD | CD | $4.3800 | $4.3500 | $4.4000 | $4.3700 | $4.3900 | 116,470 |
| 2026-07-07 | Z77.SI | SGD | CD | $4.3900 | $4.3600 | $4.4600 | $4.3800 | $4.3900 | 116,340 |
| 2026-07-06 | Z77.SI | SGD | CD | $4.4700 | $4.4400 | $4.4900 | $4.4400 | $4.4700 | 77,360 |
| 2026-07-03 | Z77.SI | SGD | CD | $4.4600 | $4.4300 | $4.4800 | $4.4600 | $4.4700 | 47,220 |
| 2026-07-02 | Z77.SI | SGD | CD | $4.4600 | $4.4200 | $4.4600 | $4.4400 | $4.4600 | 57,440 |
| 2026-07-01 | Z77.SI | SGD | CD | $4.4400 | $4.4300 | $4.4800 | $4.4300 | $4.4500 | 102,270 |
| 2026-06-30 | Z77.SI | SGD | CD | $4.4300 | $4.4100 | $4.4700 | $4.4100 | $4.4300 | 117,510 |
| 2026-06-29 | Z77.SI | SGD | CD | $4.4300 | $4.3800 | $4.4500 | $4.4300 | $4.4500 | 82,050 |
| 2026-06-26 | Z77.SI | SGD | CD | $4.4300 | $4.3500 | $4.4300 | $4.4100 | $4.4300 | 67,420 |
| 2026-06-25 | Z77.SI | SGD | CD | $4.4000 | $4.4000 | $4.4600 | $4.4000 | $4.4100 | 93,530 |
| 2026-06-24 | Z77.SI | SGD | CD | $4.4300 | $4.3700 | $4.4400 | $4.4100 | $4.4300 | 115,780 |
| 2026-06-23 | Z77.SI | SGD | CD | $4.3600 | $4.2800 | $4.3700 | $4.3400 | $4.3600 | 141,460 |
| 2026-06-22 | Z77.SI | SGD | CD | $4.3500 | $4.3400 | $4.3800 | $4.3500 | $4.3600 | 93,650 |
| 2026-06-19 | Z77.SI | SGD | CD | $4.3400 | $4.3200 | $4.3500 | $4.3300 | $4.3400 | 80,810 |
| 2026-06-18 | Z77.SI | SGD | CD | $4.3300 | $4.2800 | $4.4300 | $4.3200 | $4.3300 | 601,270 |
| 2026-06-17 | Z77.SI | SGD | CD | $4.3600 | $4.3200 | $4.4000 | $4.3500 | $4.3700 | 174,050 |
| 2026-06-16 | Z77.SI | SGD | CD | $4.3100 | $4.2500 | $4.3200 | $4.3100 | $4.3200 | 115,850 |
| 2026-06-15 | Z77.SI | SGD | CD | $4.2800 | $4.2700 | $4.3300 | $4.2700 | $4.2800 | 192,940 |
| 2026-06-12 | Z77.SI | SGD | CD | $4.2500 | $4.2300 | $4.3100 | $4.2500 | $4.2700 | 154,570 |
| 2026-06-11 | Z77.SI | SGD | CD | $4.2600 | $4.2100 | $4.2800 | $4.2500 | $4.2600 | 78,170 |
| 2026-06-10 | Z77.SI | SGD | CD | $4.2500 | $4.2500 | $4.3400 | $4.2500 | $4.2800 | 256,210 |
| 2026-06-09 | Z77.SI | SGD | CD | $4.3400 | $4.1600 | $4.3400 | $4.3300 | $4.3400 | 95,320 |
| 2026-06-08 | Z77.SI | SGD | CD | $4.2100 | $4.2000 | $4.2800 | $4.2100 | $4.2300 | 94,840 |
| 2026-06-05 | Z77.SI | SGD | CD | $4.2800 | $4.2800 | $4.3200 | $4.2800 | $4.3000 | 143,210 |
| 2026-06-04 | Z77.SI | SGD | CD | $4.3200 | $4.2800 | $4.3400 | $4.3100 | $4.3300 | 170,790 |
| 2026-06-03 | Z77.SI | SGD | CD | $4.3400 | $4.3300 | $4.3700 | $4.3400 | $4.3600 | 106,660 |
| 2026-06-02 | Z77.SI | SGD | CD | $4.3300 | $4.2500 | $4.3600 | $4.3300 | $4.3400 | 147,670 |
| 2026-05-29 | Z77.SI | SGD | CD | $4.3500 | $4.3500 | $4.4100 | $4.3400 | $4.3500 | 307,590 |
| 2026-05-28 | Z77.SI | SGD | CD | $4.3400 | $4.3300 | $4.4200 | $4.3400 | $4.3800 | 341,190 |
| 2026-05-26 | Z77.SI | SGD | CD | $4.4900 | $4.4800 | $4.5400 | $4.4900 | $4.5000 | 321,230 |
| 2026-05-25 | Z77.SI | SGD | CD | $4.5500 | $4.5300 | $4.6300 | $4.5500 | $4.5700 | 235,140 |
| 2026-05-22 | Z77.SI | SGD | CD | $4.6000 | $4.5800 | $4.7200 | $4.5900 | $4.6100 | 588,070 |
| 2026-05-21 | Z77.SI | SGD | CD | $4.7000 | $4.6500 | $5.0100 | $4.7000 | $4.7200 | 489,530 |
| 2026-05-20 | Z77.SI | SGD | $5.0100 | $4.9400 | $5.0400 | $5.0000 | $5.0100 | 436,760 | |
| 2026-05-19 | Z77.SI | SGD | $4.9800 | $4.8800 | $4.9800 | $4.9700 | $4.9800 | 366,960 | |
| 2026-05-18 | Z77.SI | SGD | $4.8500 | $4.7900 | $4.8600 | $4.8500 | $4.8700 | 257,960 | |
| 2026-05-15 | Z77.SI | SGD | $4.8100 | $4.7600 | $4.8600 | $4.8100 | $4.8500 | 165,880 | |
| 2026-05-14 | Z77.SI | SGD | $4.8400 | $4.8000 | $4.8600 | $4.8400 | $4.8700 | 191,150 |