Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-08-17 | Z77.SI | SGD | $2.4300 | $2.3900 | $2.4400 | $2.3900 | $2.4300 | 58,970 | |
| 2020-08-14 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4400 | $2.4300 | $2.4400 | 25,820 | |
| 2020-08-13 | Z77.SI | SGD | $2.4200 | $2.3900 | $2.4300 | $2.4100 | $2.4200 | 10,250 | |
| 2020-08-12 | Z77.SI | SGD | $2.4300 | $2.3100 | $2.4300 | $2.3700 | $2.4300 | 34,160 | |
| 2020-08-11 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.4000 | $2.3500 | $2.4100 | 79,660 | |
| 2020-08-07 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 36,690 | |
| 2020-08-06 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4200 | $2.4100 | $2.4300 | 18,740 | |
| 2020-08-05 | Z77.SI | SGD | XD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4500 | 22,370 |
| 2020-08-04 | Z77.SI | SGD | XD | $2.3900 | $2.3800 | $2.4500 | $2.3900 | $2.4500 | 27,330 |
| 2020-08-03 | Z77.SI | SGD | CD | $2.4600 | $2.4600 | $2.4900 | $2.4600 | $2.4800 | 114,480 |
| 2020-07-30 | Z77.SI | SGD | CD | $2.4900 | $2.4700 | $2.5500 | $2.4800 | $2.5200 | 54,890 |
| 2020-07-29 | Z77.SI | SGD | CD | $2.5100 | $2.5000 | $2.5200 | $2.5000 | $2.5300 | 56,880 |
| 2020-07-28 | Z77.SI | SGD | CD | $2.5200 | $2.5000 | $2.5600 | $2.5000 | $2.5200 | 12,640 |
| 2020-07-27 | Z77.SI | SGD | CD | $2.5400 | $2.4800 | $2.5400 | $2.5000 | $2.5400 | 26,750 |
| 2020-07-24 | Z77.SI | SGD | CD | $2.4800 | $2.4800 | $2.5100 | $2.4800 | $2.5500 | 15,120 |
| 2020-07-23 | Z77.SI | SGD | CD | $2.5100 | $2.4600 | $2.5200 | $2.5000 | $2.5200 | 30,620 |
| 2020-07-22 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5600 | $2.4800 | $2.5000 | 27,350 |
| 2020-07-21 | Z77.SI | SGD | CD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 7,150 |
| 2020-07-20 | Z77.SI | SGD | CD | $2.5200 | $2.4900 | $2.5400 | $2.5200 | $2.5400 | 32,880 |
| 2020-07-17 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.6400 | 29,900 |
| 2020-07-16 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.6400 | 72,600 |
| 2020-07-15 | Z77.SI | SGD | CD | $2.5700 | $2.5200 | $2.6400 | $2.5400 | $2.6000 | 34,480 |
| 2020-07-14 | Z77.SI | SGD | CD | $2.6400 | $2.5000 | $2.6400 | $2.5200 | $2.6400 | 38,660 |
| 2020-07-13 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.5100 | 38,050 |
| 2020-07-09 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5200 | $2.5000 | $2.5300 | 104,310 |
| 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 |