Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |