Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-11 | Z77.SI | SGD | $4.9800 | $4.9600 | $5.0200 | $4.9600 | $5.0000 | 102,260 | |
| 2026-03-10 | Z77.SI | SGD | $5.0100 | $4.9600 | $5.0400 | $5.0100 | $5.0400 | 239,590 | |
| 2026-03-09 | Z77.SI | SGD | $4.9600 | $4.8700 | $4.9800 | $4.9500 | $4.9700 | 121,870 | |
| 2026-03-06 | Z77.SI | SGD | $4.9800 | $4.9000 | $5.0000 | $4.9800 | $5.0100 | 69,320 | |
| 2026-03-05 | Z77.SI | SGD | $4.9200 | $4.9200 | $4.9900 | $4.9200 | $4.9400 | 110,770 | |
| 2026-03-04 | Z77.SI | SGD | $4.8900 | $4.8100 | $5.0000 | $4.8900 | $4.9600 | 167,630 | |
| 2026-03-03 | Z77.SI | SGD | $5.0000 | $4.9000 | $5.0300 | $4.9900 | $5.0400 | 223,710 | |
| 2026-03-02 | Z77.SI | SGD | $4.9000 | $4.8700 | $5.0000 | $4.9000 | $4.9500 | 152,720 | |
| 2026-02-27 | Z77.SI | SGD | $5.0200 | $4.9500 | $5.0400 | $5.0200 | $5.0500 | 137,670 | |
| 2026-02-26 | Z77.SI | SGD | $4.9900 | $4.9900 | $5.1200 | $4.9800 | $5.0900 | 226,180 | |
| 2026-02-25 | Z77.SI | SGD | $5.0800 | $5.0600 | $5.1100 | $5.0600 | $5.0800 | 141,130 | |
| 2026-02-24 | Z77.SI | SGD | $5.1200 | $4.9800 | $5.1200 | $5.1000 | $5.1200 | 342,220 | |
| 2026-02-23 | Z77.SI | SGD | $5.0000 | $4.9900 | $5.0500 | $5.0000 | $5.0200 | 137,060 | |
| 2026-02-20 | Z77.SI | SGD | $5.0300 | $5.0000 | $5.0900 | $5.0200 | $5.0800 | 297,040 | |
| 2026-02-19 | Z77.SI | SGD | $4.9600 | $4.8500 | $4.9900 | $4.9500 | $4.9600 | 173,090 | |
| 2026-02-16 | Z77.SI | SGD | $4.8500 | $4.8300 | $4.9100 | $4.8500 | $4.8600 | 225,340 | |
| 2026-02-13 | Z77.SI | SGD | $4.9100 | $4.8700 | $4.9800 | $4.8700 | $4.9100 | 239,990 | |
| 2026-02-12 | Z77.SI | SGD | $4.9700 | $4.9600 | $5.0200 | $4.9700 | $5.0100 | 134,890 | |
| 2026-02-11 | Z77.SI | SGD | $4.9700 | $4.8400 | $4.9700 | $4.9600 | $4.9700 | 157,240 | |
| 2026-02-10 | Z77.SI | SGD | $4.8000 | $4.7300 | $4.8200 | $4.8000 | $4.8100 | 206,490 | |
| 2026-02-09 | Z77.SI | SGD | $4.7500 | $4.7300 | $4.7800 | $4.7500 | $4.7800 | 123,400 | |
| 2026-02-06 | Z77.SI | SGD | $4.7300 | $4.6700 | $4.7600 | $4.7300 | $4.7600 | 179,480 | |
| 2026-02-05 | Z77.SI | SGD | $4.7600 | $4.7100 | $4.9000 | $4.7600 | $4.7700 | 204,240 | |
| 2026-02-04 | Z77.SI | SGD | $4.9000 | $4.8100 | $4.9300 | $4.9000 | $4.9200 | 159,050 | |
| 2026-02-03 | Z77.SI | SGD | $4.8500 | $4.7400 | $4.8800 | $4.8300 | $4.8600 | 240,730 | |
| 2026-02-02 | Z77.SI | SGD | $4.6100 | $4.5700 | $4.6900 | $4.6100 | $4.6400 | 88,160 | |
| 2026-01-30 | Z77.SI | SGD | $4.5700 | $4.5700 | $4.6400 | $4.5700 | $4.6500 | 129,210 | |
| 2026-01-29 | Z77.SI | SGD | $4.5600 | $4.5300 | $4.5800 | $4.5600 | $4.5800 | 94,180 | |
| 2026-01-28 | Z77.SI | SGD | $4.5600 | $4.5400 | $4.5900 | $4.5500 | $4.5700 | 116,440 | |
| 2026-01-27 | Z77.SI | SGD | $4.5900 | $4.4900 | $4.5900 | $4.5700 | $4.5900 | 225,070 | |
| 2026-01-26 | Z77.SI | SGD | $4.4500 | $4.4400 | $4.4600 | $4.4500 | $4.4700 | 80,220 | |
| 2026-01-23 | Z77.SI | SGD | $4.4300 | $4.4300 | $4.4800 | $4.4300 | $4.4500 | 140,570 | |
| 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 |