Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | Z77.SI | SGD | XD | $2.4300 | $2.4000 | $2.4300 | $2.4200 | $2.4400 | 29,500 |
| 2020-11-26 | Z77.SI | SGD | XD | $2.4100 | $2.4000 | $2.4400 | $2.4100 | $2.4400 | 23,180 |
| 2020-11-25 | Z77.SI | SGD | CD | $2.4700 | $2.4500 | $2.5400 | $2.4700 | $2.4900 | 135,890 |
| 2020-11-24 | Z77.SI | SGD | CD | $2.5000 | $2.4600 | $2.5000 | $2.5000 | $2.5400 | 53,740 |
| 2020-11-23 | Z77.SI | SGD | CD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4700 | 121,050 |
| 2020-11-20 | Z77.SI | SGD | CD | $2.4200 | $2.3700 | $2.4500 | $2.4100 | $2.4200 | 42,820 |
| 2020-11-19 | Z77.SI | SGD | CD | $2.3800 | $2.3500 | $2.4300 | $2.3800 | $2.4200 | 269,590 |
| 2020-11-18 | Z77.SI | SGD | CD | $2.3600 | $2.3200 | $2.3600 | $2.3400 | $2.3600 | 66,140 |
| 2020-11-17 | Z77.SI | SGD | CD | $2.3600 | $2.3200 | $2.3600 | $2.3400 | $2.3600 | 41,980 |
| 2020-11-16 | Z77.SI | SGD | CD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3300 | 46,610 |
| 2020-11-13 | Z77.SI | SGD | CD | $2.3400 | $2.2200 | $2.3400 | $2.3300 | $2.3400 | 76,370 |
| 2020-11-12 | Z77.SI | SGD | CD | $2.2400 | $2.2000 | $2.2400 | $2.2300 | $2.2400 | 49,580 |
| 2020-11-11 | Z77.SI | SGD | $2.2100 | $2.2000 | $2.2500 | $2.2100 | $2.2400 | 15,990 | |
| 2020-11-10 | Z77.SI | SGD | $2.2100 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 24,530 | |
| 2020-11-09 | Z77.SI | SGD | $2.1600 | $2.1500 | $2.2000 | $2.1500 | $2.1800 | 30,930 | |
| 2020-11-06 | Z77.SI | SGD | $2.1600 | $2.1100 | $2.1900 | $2.1400 | $2.1600 | 45,370 | |
| 2020-11-05 | Z77.SI | SGD | $2.1700 | $2.1300 | $2.1700 | $2.1700 | $2.2000 | 42,510 | |
| 2020-11-04 | Z77.SI | SGD | $2.0800 | $2.0600 | $2.1300 | $2.0800 | $2.1200 | 41,250 | |
| 2020-11-03 | Z77.SI | SGD | $2.0400 | $2.0000 | $2.0400 | $2.0400 | $2.1500 | 47,480 | |
| 2020-11-02 | Z77.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0000 | $2.0200 | 26,020 | |
| 2020-10-30 | Z77.SI | SGD | $2.0400 | $2.0000 | $2.0400 | $2.0300 | $2.0500 | 23,130 | |
| 2020-10-29 | Z77.SI | SGD | $2.0500 | $2.0500 | $2.0900 | $2.0400 | $2.0500 | 122,990 | |
| 2020-10-28 | Z77.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.0900 | $2.1200 | 26,800 | |
| 2020-10-27 | Z77.SI | SGD | $2.1000 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 20,600 | |
| 2020-10-26 | Z77.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1300 | 55,740 | |
| 2020-10-23 | Z77.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1400 | 54,300 | |
| 2020-10-22 | Z77.SI | SGD | $2.1300 | $2.1000 | $2.1300 | $2.1100 | $2.1400 | 26,510 | |
| 2020-10-21 | Z77.SI | SGD | $2.1200 | $2.1200 | $2.1400 | $2.1200 | $2.1400 | 40,850 | |
| 2020-10-20 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 56,390 | |
| 2020-10-19 | Z77.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1500 | $2.1700 | 26,670 | |
| 2020-10-16 | Z77.SI | SGD | $2.1600 | $2.1400 | $2.1900 | $2.1600 | $2.1800 | 58,900 | |
| 2020-10-15 | Z77.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1700 | $2.1900 | 37,620 | |
| 2020-10-14 | Z77.SI | SGD | $2.2000 | $2.1700 | $2.2200 | $2.2000 | $2.2200 | 42,970 | |
| 2020-10-13 | Z77.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1600 | $2.1900 | 17,250 | |
| 2020-10-12 | Z77.SI | SGD | $2.1800 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 46,770 | |
| 2020-10-09 | Z77.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1600 | $2.1800 | 19,090 | |
| 2020-10-08 | Z77.SI | SGD | $2.1400 | $2.1400 | $2.1600 | $2.1400 | $2.1600 | 27,020 | |
| 2020-10-07 | Z77.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1500 | $2.1700 | 30,400 | |
| 2020-10-06 | Z77.SI | SGD | $2.1600 | $2.1600 | $2.1700 | $2.1600 | $2.1800 | 28,530 | |
| 2020-10-05 | Z77.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1800 | 18,770 | |
| 2020-10-02 | Z77.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1700 | 44,390 | |
| 2020-10-01 | Z77.SI | SGD | $2.1600 | $2.1100 | $2.1800 | $2.1400 | $2.1600 | 21,060 | |
| 2020-09-30 | Z77.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 37,070 | |
| 2020-09-29 | Z77.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 107,030 | |
| 2020-09-28 | Z77.SI | SGD | $2.1300 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 43,570 | |
| 2020-09-25 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1500 | 41,600 | |
| 2020-09-24 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.2000 | $2.1200 | $2.1400 | 80,460 | |
| 2020-09-23 | Z77.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1800 | $2.2000 | 28,270 | |
| 2020-09-22 | Z77.SI | SGD | $2.1600 | $2.1600 | $2.2000 | $2.1600 | $2.1800 | 38,550 | |
| 2020-09-21 | Z77.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2000 | $2.2200 | 24,360 |