Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-26 | Z77.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1300 | 55,740 | |
| 2020-10-23 | Z77.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1400 | 54,300 | |
| 2020-10-22 | Z77.SI | SGD | $2.1300 | $2.1000 | $2.1300 | $2.1100 | $2.1400 | 26,510 | |
| 2020-10-21 | Z77.SI | SGD | $2.1200 | $2.1200 | $2.1400 | $2.1200 | $2.1400 | 40,850 | |
| 2020-10-20 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 56,390 | |
| 2020-10-19 | Z77.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1500 | $2.1700 | 26,670 | |
| 2020-10-16 | Z77.SI | SGD | $2.1600 | $2.1400 | $2.1900 | $2.1600 | $2.1800 | 58,900 | |
| 2020-10-15 | Z77.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1700 | $2.1900 | 37,620 | |
| 2020-10-14 | Z77.SI | SGD | $2.2000 | $2.1700 | $2.2200 | $2.2000 | $2.2200 | 42,970 | |
| 2020-10-13 | Z77.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1600 | $2.1900 | 17,250 | |
| 2020-10-12 | Z77.SI | SGD | $2.1800 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 46,770 | |
| 2020-10-09 | Z77.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1600 | $2.1800 | 19,090 | |
| 2020-10-08 | Z77.SI | SGD | $2.1400 | $2.1400 | $2.1600 | $2.1400 | $2.1600 | 27,020 | |
| 2020-10-07 | Z77.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1500 | $2.1700 | 30,400 | |
| 2020-10-06 | Z77.SI | SGD | $2.1600 | $2.1600 | $2.1700 | $2.1600 | $2.1800 | 28,530 | |
| 2020-10-05 | Z77.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1800 | 18,770 | |
| 2020-10-02 | Z77.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1700 | 44,390 | |
| 2020-10-01 | Z77.SI | SGD | $2.1600 | $2.1100 | $2.1800 | $2.1400 | $2.1600 | 21,060 | |
| 2020-09-30 | Z77.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 37,070 | |
| 2020-09-29 | Z77.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 107,030 | |
| 2020-09-28 | Z77.SI | SGD | $2.1300 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 43,570 | |
| 2020-09-25 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1500 | 41,600 | |
| 2020-09-24 | Z77.SI | SGD | $2.1300 | $2.1300 | $2.2000 | $2.1200 | $2.1400 | 80,460 | |
| 2020-09-23 | Z77.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1800 | $2.2000 | 28,270 | |
| 2020-09-22 | Z77.SI | SGD | $2.1600 | $2.1600 | $2.2000 | $2.1600 | $2.1800 | 38,550 | |
| 2020-09-21 | Z77.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2000 | $2.2200 | 24,360 | |
| 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 |