Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-08 | Z77.SI | SGD | CD | $2.5200 | $2.5000 | $2.5200 | $2.5200 | $2.5600 | 21,970 |
| 2020-07-07 | Z77.SI | SGD | CD | $2.5500 | $2.5100 | $2.5500 | $2.5100 | $2.5500 | 38,030 |
| 2020-07-06 | Z77.SI | SGD | CD | $2.5700 | $2.5200 | $2.5700 | $2.5400 | $2.5700 | 23,110 |
| 2020-07-03 | Z77.SI | SGD | CD | $2.5100 | $2.5000 | $2.5300 | $2.6100 | $2.6500 | 32,910 |
| 2020-07-02 | Z77.SI | SGD | CD | $2.4800 | $2.4600 | $2.4900 | $2.5700 | $2.6400 | 17,040 |
| 2020-07-01 | Z77.SI | SGD | CD | $2.4700 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 40,610 |
| 2020-06-30 | Z77.SI | SGD | CD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 24,150 |
| 2020-06-29 | Z77.SI | SGD | CD | $2.4600 | $2.4600 | $2.4800 | $2.4500 | $2.4800 | 65,320 |
| 2020-06-26 | Z77.SI | SGD | CD | $2.4800 | $2.4800 | $2.4900 | $2.4800 | $2.6400 | 28,430 |
| 2020-06-25 | Z77.SI | SGD | CD | $2.4900 | $2.4800 | $2.5100 | $2.4800 | $2.5400 | 197,170 |
| 2020-06-24 | Z77.SI | SGD | CD | $2.5100 | $2.4900 | $2.5300 | $2.5100 | $2.6400 | 69,840 |
| 2020-06-23 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5100 | $2.5000 | $2.6400 | 31,160 |
| 2020-06-22 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5200 | $2.5000 | $2.5300 | 54,630 |
| 2020-06-19 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5600 | $2.5200 | $2.6300 | 87,510 |
| 2020-06-18 | Z77.SI | SGD | CD | $2.5600 | $2.5400 | $2.5600 | $2.5600 | $2.5900 | 17,150 |
| 2020-06-17 | Z77.SI | SGD | CD | $2.5700 | $2.5300 | $2.5800 | $2.5700 | $2.5900 | 25,240 |
| 2020-06-16 | Z77.SI | SGD | CD | $2.5600 | $2.5400 | $2.5900 | $2.5600 | $2.6200 | 56,330 |
| 2020-06-15 | Z77.SI | SGD | CD | $2.5200 | $2.5200 | $2.5500 | $2.5200 | $2.5900 | 42,410 |
| 2020-06-12 | Z77.SI | SGD | CD | $2.5600 | $2.5100 | $2.5600 | $2.5500 | $2.6000 | 63,150 |
| 2020-06-11 | Z77.SI | SGD | CD | $2.5800 | $2.5700 | $2.7100 | $2.5600 | $2.5800 | 97,810 |
| 2020-06-10 | Z77.SI | SGD | CD | $2.6500 | $2.6500 | $2.6700 | $2.6500 | $2.6700 | 22,960 |
| 2020-06-09 | Z77.SI | SGD | CD | $2.6700 | $2.6400 | $2.6900 | $2.6600 | $2.6700 | 53,750 |
| 2020-06-08 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6400 | $2.6800 | 42,780 |
| 2020-06-05 | Z77.SI | SGD | CD | $2.6200 | $2.6000 | $2.6500 | $2.6200 | $2.6500 | 31,080 |
| 2020-06-04 | Z77.SI | SGD | CD | $2.5800 | $2.5800 | $2.6500 | $2.5800 | $2.5900 | 77,660 |
| 2020-06-03 | Z77.SI | SGD | CD | $2.5600 | $2.5300 | $2.5800 | $2.5600 | $2.6000 | 46,670 |
| 2020-06-02 | Z77.SI | SGD | CD | $2.5400 | $2.5200 | $2.5400 | $2.5200 | $2.5400 | 15,170 |
| 2020-06-01 | Z77.SI | SGD | CD | $2.5300 | $2.4800 | $2.5600 | $2.5200 | $2.5400 | 70,970 |
| 2020-05-29 | Z77.SI | SGD | CD | $2.4900 | $2.4600 | $2.5000 | $2.4900 | $2.6900 | 104,260 |
| 2020-05-28 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.6300 | $2.5100 | $2.5500 | 125,700 |
| 2020-05-27 | Z77.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6300 | 19,050 | |
| 2020-05-26 | Z77.SI | SGD | $2.6700 | $2.6500 | $2.6800 | $2.6500 | $2.6700 | 27,000 | |
| 2020-05-22 | Z77.SI | SGD | $2.6500 | $2.6400 | $2.6600 | $2.6300 | $2.6500 | 24,940 | |
| 2020-05-21 | Z77.SI | SGD | $2.6900 | $2.6600 | $2.7000 | $2.6600 | $2.6900 | 30,170 | |
| 2020-05-20 | Z77.SI | SGD | $2.6800 | $2.6800 | $2.7000 | $2.6800 | $2.7100 | 25,810 | |
| 2020-05-19 | Z77.SI | SGD | $2.7200 | $2.7000 | $2.7300 | $2.7100 | $2.7500 | 11,440 | |
| 2020-05-18 | Z77.SI | SGD | $2.6800 | $2.6500 | $2.6800 | $2.6700 | $2.7000 | 20,080 | |
| 2020-05-15 | Z77.SI | SGD | $2.6700 | $2.6600 | $2.6900 | $2.6600 | $2.7100 | 33,780 | |
| 2020-05-14 | Z77.SI | SGD | $2.6600 | $2.6600 | $2.7200 | $2.6600 | $2.6700 | 105,020 | |
| 2020-05-13 | Z77.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 45,980 | |
| 2020-05-12 | Z77.SI | SGD | $2.7600 | $2.7200 | $2.7600 | $2.7200 | $2.7700 | 17,330 | |
| 2020-05-11 | Z77.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7200 | $2.7500 | 6,490 | |
| 2020-05-08 | Z77.SI | SGD | $2.7300 | $2.7100 | $2.7500 | $2.7200 | $2.7300 | 159,380 | |
| 2020-05-06 | Z77.SI | SGD | $2.7600 | $2.7200 | $2.7800 | $2.7500 | $2.7900 | 9,600 | |
| 2020-05-05 | Z77.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7300 | $2.7600 | 13,500 | |
| 2020-05-04 | Z77.SI | SGD | $2.7200 | $2.7200 | $2.8300 | $2.7200 | $2.7400 | 50,010 | |
| 2020-04-30 | Z77.SI | SGD | $2.8000 | $2.8000 | $2.8400 | $2.8000 | $2.8800 | 31,700 | |
| 2020-04-29 | Z77.SI | SGD | $2.7900 | $2.7800 | $2.8300 | $2.7900 | $2.8000 | 18,710 | |
| 2020-04-28 | Z77.SI | SGD | $2.7600 | $2.7300 | $2.7800 | $2.7700 | $3.0500 | 13,470 | |
| 2020-04-27 | Z77.SI | SGD | $2.7700 | $2.7100 | $2.7700 | $2.7700 | $0.0000 | 3,340 |