Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-18 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 38,350 | |
| 2021-03-17 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 19,110 | |
| 2021-03-16 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 45,040 | |
| 2021-03-15 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3700 | $2.3900 | 63,380 | |
| 2021-03-12 | Z77.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 68,100 | |
| 2021-03-11 | Z77.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 85,390 | |
| 2021-03-10 | Z77.SI | SGD | $2.4000 | $2.3600 | $2.4000 | $2.3700 | $2.4000 | 37,130 | |
| 2021-03-09 | Z77.SI | SGD | $2.3700 | $2.3400 | $2.3700 | $2.3500 | $2.3700 | 83,650 | |
| 2021-03-08 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3300 | $2.3600 | 44,270 | |
| 2021-03-05 | Z77.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 39,430 | |
| 2021-03-04 | Z77.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3400 | $2.3600 | 70,000 | |
| 2021-03-03 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3600 | 29,020 | |
| 2021-03-02 | Z77.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 39,350 | |
| 2021-03-01 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3600 | 121,400 | |
| 2021-02-26 | Z77.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 55,000 | |
| 2021-02-25 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3900 | 24,510 | |
| 2021-02-24 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3900 | 36,590 | |
| 2021-02-23 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3800 | 92,650 | |
| 2021-02-22 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3400 | $2.3700 | 58,810 | |
| 2021-02-19 | Z77.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3700 | 35,520 | |
| 2021-02-18 | Z77.SI | SGD | $2.3400 | $2.3400 | $2.3900 | $2.3400 | $2.3700 | 57,370 | |
| 2021-02-17 | Z77.SI | SGD | $2.4200 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 51,960 | |
| 2021-02-16 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4100 | $2.4300 | 47,610 | |
| 2021-02-15 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 101,040 | |
| 2021-02-11 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3700 | $2.3700 | $2.3900 | 45,190 | |
| 2021-02-10 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 13,310 | |
| 2021-02-09 | Z77.SI | SGD | $2.4400 | $2.3400 | $2.4400 | $2.4000 | $2.4400 | 95,600 | |
| 2021-02-08 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 52,940 | |
| 2021-02-05 | Z77.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 124,430 | |
| 2021-02-04 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 42,340 | |
| 2021-02-03 | Z77.SI | SGD | $2.4000 | $2.3600 | $2.4000 | $2.3700 | $2.4000 | 19,060 | |
| 2021-02-02 | Z77.SI | SGD | $2.3600 | $2.3300 | $2.3600 | $2.3500 | $2.3900 | 83,940 | |
| 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 |