Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | Z77.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2300 | 75,290 | |
| 2020-09-17 | Z77.SI | SGD | $2.2400 | $2.2200 | $2.2400 | $2.2200 | $2.2400 | 41,790 | |
| 2020-09-16 | Z77.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2400 | 21,800 | |
| 2020-09-15 | Z77.SI | SGD | $2.2400 | $2.2100 | $2.2400 | $2.2200 | $2.2500 | 51,670 | |
| 2020-09-14 | Z77.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2200 | $2.2500 | 17,380 | |
| 2020-09-11 | Z77.SI | SGD | $2.2500 | $2.2100 | $2.2500 | $2.2400 | $2.2500 | 38,850 | |
| 2020-09-10 | Z77.SI | SGD | $2.2200 | $2.2200 | $2.2400 | $2.2200 | $2.2500 | 19,190 | |
| 2020-09-09 | Z77.SI | SGD | $2.2100 | $2.2100 | $2.2400 | $2.2200 | $2.2400 | 166,710 | |
| 2020-09-08 | Z77.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2400 | $2.2600 | 14,810 | |
| 2020-09-07 | Z77.SI | SGD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2600 | 25,850 | |
| 2020-09-04 | Z77.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2600 | $2.2900 | 63,180 | |
| 2020-09-03 | Z77.SI | SGD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.3000 | 27,390 | |
| 2020-09-02 | Z77.SI | SGD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.3100 | 130,220 | |
| 2020-09-01 | Z77.SI | SGD | $2.2900 | $2.2700 | $2.3200 | $2.2900 | $2.3100 | 67,000 | |
| 2020-08-31 | Z77.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2900 | $2.3200 | 62,870 | |
| 2020-08-28 | Z77.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 27,240 | |
| 2020-08-27 | Z77.SI | SGD | $2.3000 | $2.2900 | $2.3000 | $2.2800 | $2.3000 | 41,510 | |
| 2020-08-26 | Z77.SI | SGD | $2.3400 | $2.2800 | $2.3400 | $2.3000 | $2.3400 | 29,780 | |
| 2020-08-25 | Z77.SI | SGD | $2.2900 | $2.2800 | $2.3300 | $2.2900 | $2.3100 | 48,030 | |
| 2020-08-24 | Z77.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3100 | 63,390 | |
| 2020-08-21 | Z77.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2800 | $2.2900 | 50,460 | |
| 2020-08-20 | Z77.SI | SGD | $2.3200 | $2.2800 | $2.3200 | $2.3000 | $2.3200 | 61,890 | |
| 2020-08-19 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 62,780 | |
| 2020-08-18 | Z77.SI | SGD | $2.3600 | $2.3200 | $2.4300 | $2.3300 | $2.3600 | 84,440 | |
| 2020-08-17 | Z77.SI | SGD | $2.4300 | $2.3900 | $2.4400 | $2.3900 | $2.4300 | 58,970 | |
| 2020-08-14 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4400 | $2.4300 | $2.4400 | 25,820 | |
| 2020-08-13 | Z77.SI | SGD | $2.4200 | $2.3900 | $2.4300 | $2.4100 | $2.4200 | 10,250 | |
| 2020-08-12 | Z77.SI | SGD | $2.4300 | $2.3100 | $2.4300 | $2.3700 | $2.4300 | 34,160 | |
| 2020-08-11 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.4000 | $2.3500 | $2.4100 | 79,660 | |
| 2020-08-07 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 36,690 | |
| 2020-08-06 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4200 | $2.4100 | $2.4300 | 18,740 | |
| 2020-08-05 | Z77.SI | SGD | XD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4500 | 22,370 |
| 2020-08-04 | Z77.SI | SGD | XD | $2.3900 | $2.3800 | $2.4500 | $2.3900 | $2.4500 | 27,330 |
| 2020-08-03 | Z77.SI | SGD | CD | $2.4600 | $2.4600 | $2.4900 | $2.4600 | $2.4800 | 114,480 |
| 2020-07-30 | Z77.SI | SGD | CD | $2.4900 | $2.4700 | $2.5500 | $2.4800 | $2.5200 | 54,890 |
| 2020-07-29 | Z77.SI | SGD | CD | $2.5100 | $2.5000 | $2.5200 | $2.5000 | $2.5300 | 56,880 |
| 2020-07-28 | Z77.SI | SGD | CD | $2.5200 | $2.5000 | $2.5600 | $2.5000 | $2.5200 | 12,640 |
| 2020-07-27 | Z77.SI | SGD | CD | $2.5400 | $2.4800 | $2.5400 | $2.5000 | $2.5400 | 26,750 |
| 2020-07-24 | Z77.SI | SGD | CD | $2.4800 | $2.4800 | $2.5100 | $2.4800 | $2.5500 | 15,120 |
| 2020-07-23 | Z77.SI | SGD | CD | $2.5100 | $2.4600 | $2.5200 | $2.5000 | $2.5200 | 30,620 |
| 2020-07-22 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5600 | $2.4800 | $2.5000 | 27,350 |
| 2020-07-21 | Z77.SI | SGD | CD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 7,150 |
| 2020-07-20 | Z77.SI | SGD | CD | $2.5200 | $2.4900 | $2.5400 | $2.5200 | $2.5400 | 32,880 |
| 2020-07-17 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.6400 | 29,900 |
| 2020-07-16 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.6400 | 72,600 |
| 2020-07-15 | Z77.SI | SGD | CD | $2.5700 | $2.5200 | $2.6400 | $2.5400 | $2.6000 | 34,480 |
| 2020-07-14 | Z77.SI | SGD | CD | $2.6400 | $2.5000 | $2.6400 | $2.5200 | $2.6400 | 38,660 |
| 2020-07-13 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.5100 | 38,050 |
| 2020-07-09 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5200 | $2.5000 | $2.5300 | 104,310 |
| 2020-07-08 | Z77.SI | SGD | CD | $2.5200 | $2.5000 | $2.5200 | $2.5200 | $2.5600 | 21,970 |