Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-05-13 | Z77.SI | SGD | $4.8200 | $4.7300 | $4.8200 | $4.8100 | $4.8200 | 680,650 | |
| 2026-05-12 | Z77.SI | SGD | $4.7200 | $4.6700 | $4.7700 | $4.7000 | $4.7300 | 205,440 | |
| 2026-05-11 | Z77.SI | SGD | $4.7400 | $4.6800 | $4.7500 | $4.7400 | $4.7500 | 170,150 | |
| 2026-05-08 | Z77.SI | SGD | $4.6900 | $4.5600 | $4.7200 | $4.6900 | $4.7100 | 677,560 | |
| 2026-05-07 | Z77.SI | SGD | $4.6400 | $4.5700 | $4.6400 | $4.6200 | $4.6400 | 392,080 | |
| 2026-05-06 | Z77.SI | SGD | $4.5900 | $4.5500 | $4.7000 | $4.5700 | $4.5900 | 745,520 | |
| 2026-05-05 | Z77.SI | SGD | $4.6600 | $4.6300 | $4.6800 | $4.6600 | $4.6800 | 491,710 | |
| 2026-05-04 | Z77.SI | SGD | $4.6600 | $4.6000 | $4.6900 | $4.6600 | $4.6800 | 537,780 | |
| 2026-04-30 | Z77.SI | SGD | $4.5800 | $4.4600 | $4.5900 | $4.5800 | $4.6000 | 1,174,060 | |
| 2026-04-29 | Z77.SI | SGD | $4.5100 | $4.4500 | $4.5800 | $4.5100 | $4.5300 | 730,300 | |
| 2026-04-28 | Z77.SI | SGD | $4.5900 | $4.5400 | $4.6500 | $4.5800 | $4.5900 | 569,000 | |
| 2026-04-27 | Z77.SI | SGD | $4.6000 | $4.5400 | $4.6400 | $4.5800 | $4.6100 | 650,950 | |
| 2026-04-24 | Z77.SI | SGD | $4.6200 | $4.5500 | $4.6700 | $4.6200 | $4.6400 | 870,100 | |
| 2026-04-23 | Z77.SI | SGD | $4.6700 | $4.6500 | $4.7700 | $4.6700 | $4.6900 | 450,880 | |
| 2026-04-22 | Z77.SI | SGD | $4.7700 | $4.7400 | $4.8400 | $4.7700 | $4.7800 | 63,180 | |
| 2026-04-21 | Z77.SI | SGD | $4.8500 | $4.7900 | $4.8600 | $4.8500 | $4.8600 | 93,510 | |
| 2026-04-20 | Z77.SI | SGD | $4.8300 | $4.7300 | $4.8300 | $4.8300 | $4.8400 | 399,610 | |
| 2026-04-17 | Z77.SI | SGD | $4.8100 | $4.7500 | $4.8300 | $4.8000 | $4.8100 | 395,320 | |
| 2026-04-16 | Z77.SI | SGD | $4.8300 | $4.8200 | $4.9100 | $4.8300 | $4.8500 | 380,930 | |
| 2026-04-15 | Z77.SI | SGD | $4.9100 | $4.8300 | $4.9100 | $4.9100 | $4.9200 | 399,360 | |
| 2026-04-14 | Z77.SI | SGD | $4.8500 | $4.8000 | $4.9100 | $4.8300 | $4.8500 | 703,100 | |
| 2026-04-13 | Z77.SI | SGD | $4.8700 | $4.8500 | $4.9000 | $4.8500 | $4.8700 | 124,700 | |
| 2026-04-10 | Z77.SI | SGD | $4.8900 | $4.8300 | $4.9600 | $4.8500 | $4.8900 | 137,910 | |
| 2026-04-09 | Z77.SI | SGD | $4.9600 | $4.9200 | $4.9600 | $4.9500 | $4.9600 | 111,430 | |
| 2026-04-08 | Z77.SI | SGD | $4.9600 | $4.9600 | $5.0100 | $4.9600 | $4.9700 | 128,040 | |
| 2026-04-07 | Z77.SI | SGD | $4.9600 | $4.8900 | $5.0500 | $4.9600 | $4.9700 | 108,830 | |
| 2026-04-06 | Z77.SI | SGD | $5.0200 | $5.0000 | $5.0500 | $5.0000 | $5.0200 | 123,770 | |
| 2026-04-02 | Z77.SI | SGD | $4.9800 | $4.9500 | $5.0700 | $4.9500 | $4.9800 | 154,380 | |
| 2026-04-01 | Z77.SI | SGD | $5.0100 | $4.9800 | $5.0400 | $5.0100 | $5.0300 | 111,560 | |
| 2026-03-31 | Z77.SI | SGD | $4.9500 | $4.9400 | $4.9900 | $4.9500 | $4.9700 | 61,790 | |
| 2026-03-30 | Z77.SI | SGD | $4.9900 | $4.9400 | $5.0100 | $4.9700 | $4.9900 | 96,760 |