Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-01 | Z77.SI | SGD | $2.3400 | $2.3000 | $2.3400 | $2.3200 | $2.3400 | 81,510 | |
| 2021-01-29 | Z77.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3500 | $2.3700 | 74,580 | |
| 2021-01-28 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.3900 | $2.3700 | $2.3900 | 129,980 | |
| 2021-01-27 | Z77.SI | SGD | $2.3900 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 106,900 | |
| 2021-01-26 | Z77.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4200 | $2.4400 | 101,690 | |
| 2021-01-25 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4500 | $2.4700 | 185,920 | |
| 2021-01-22 | Z77.SI | SGD | $2.4800 | $2.4600 | $2.5000 | $2.4600 | $2.4800 | 20,900 | |
| 2021-01-21 | Z77.SI | SGD | $2.5000 | $2.4700 | $2.5000 | $2.4800 | $2.5000 | 70,220 | |
| 2021-01-20 | Z77.SI | SGD | $2.4800 | $2.4400 | $2.4900 | $2.4700 | $2.4800 | 46,260 | |
| 2021-01-19 | Z77.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4400 | $2.4600 | 81,060 | |
| 2021-01-18 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 51,460 | |
| 2021-01-15 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5000 | $2.4800 | $2.5000 | 126,440 | |
| 2021-01-14 | Z77.SI | SGD | $2.5200 | $2.4800 | $2.5200 | $2.5000 | $2.5200 | 37,120 | |
| 2021-01-13 | Z77.SI | SGD | $2.4800 | $2.4400 | $2.5200 | $2.4700 | $2.4800 | 124,110 | |
| 2021-01-12 | Z77.SI | SGD | $2.4400 | $2.4300 | $2.5000 | $2.4400 | $2.4800 | 148,530 | |
| 2021-01-11 | Z77.SI | SGD | $2.4900 | $2.4500 | $2.4900 | $2.4900 | $2.5300 | 102,890 | |
| 2021-01-08 | Z77.SI | SGD | $2.4500 | $2.3800 | $2.4500 | $2.4500 | $2.4900 | 137,690 | |
| 2021-01-07 | Z77.SI | SGD | $2.3900 | $2.2900 | $2.3900 | $2.3900 | $2.4300 | 57,100 | |
| 2021-01-06 | Z77.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3100 | 322,350 | |
| 2021-01-05 | Z77.SI | SGD | $2.3000 | $2.2800 | $2.3300 | $2.3000 | $2.3300 | 86,280 | |
| 2021-01-04 | Z77.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3300 | 78,170 | |
| 2020-12-31 | Z77.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 18,430 | |
| 2020-12-30 | Z77.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3200 | $2.3400 | 99,070 | |
| 2020-12-29 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 22,680 | |
| 2020-12-28 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3400 | 138,650 | |
| 2020-12-24 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3200 | $2.3100 | $2.3400 | 15,010 | |
| 2020-12-23 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 109,440 | |
| 2020-12-22 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 28,480 | |
| 2020-12-21 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3400 | 32,310 | |
| 2020-12-18 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3300 | $2.3300 | $2.3500 | 98,080 | |
| 2020-12-17 | Z77.SI | SGD | $2.3300 | $2.3300 | $2.3600 | $2.3300 | $2.3600 | 104,810 | |
| 2020-12-16 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3800 | 48,130 | |
| 2020-12-15 | Z77.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3500 | $2.3700 | 76,620 | |
| 2020-12-14 | Z77.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3800 | 111,120 | |
| 2020-12-11 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3100 | $2.3200 | 122,190 | |
| 2020-12-10 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.4000 | $2.3400 | $2.3600 | 64,460 | |
| 2020-12-09 | Z77.SI | SGD | $2.4000 | $2.4000 | $2.4200 | $2.4000 | $2.4100 | 58,350 | |
| 2020-12-08 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 32,220 | |
| 2020-12-07 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.5700 | $2.4000 | $2.4300 | 228,820 | |
| 2020-12-04 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3300 | $2.3500 | 35,420 | |
| 2020-12-03 | Z77.SI | SGD | $2.3200 | $2.2800 | $2.3300 | $2.3100 | $2.3200 | 30,190 | |
| 2020-12-02 | Z77.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3200 | 72,040 | |
| 2020-12-01 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.3800 | $2.3500 | $2.3800 | 25,130 | |
| 2020-11-30 | Z77.SI | SGD | $2.4100 | $2.3600 | $2.4500 | $2.3600 | $2.4100 | 107,890 | |
| 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 |