Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | Z77.SI | SGD | CD | $2.5600 | $2.5300 | $2.5800 | $2.5600 | $2.6000 | 46,670 |
| 2020-06-02 | Z77.SI | SGD | CD | $2.5400 | $2.5200 | $2.5400 | $2.5200 | $2.5400 | 15,170 |
| 2020-06-01 | Z77.SI | SGD | CD | $2.5300 | $2.4800 | $2.5600 | $2.5200 | $2.5400 | 70,970 |
| 2020-05-29 | Z77.SI | SGD | CD | $2.4900 | $2.4600 | $2.5000 | $2.4900 | $2.6900 | 104,260 |
| 2020-05-28 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.6300 | $2.5100 | $2.5500 | 125,700 |
| 2020-05-27 | Z77.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6300 | 19,050 | |
| 2020-05-26 | Z77.SI | SGD | $2.6700 | $2.6500 | $2.6800 | $2.6500 | $2.6700 | 27,000 | |
| 2020-05-22 | Z77.SI | SGD | $2.6500 | $2.6400 | $2.6600 | $2.6300 | $2.6500 | 24,940 | |
| 2020-05-21 | Z77.SI | SGD | $2.6900 | $2.6600 | $2.7000 | $2.6600 | $2.6900 | 30,170 | |
| 2020-05-20 | Z77.SI | SGD | $2.6800 | $2.6800 | $2.7000 | $2.6800 | $2.7100 | 25,810 | |
| 2020-05-19 | Z77.SI | SGD | $2.7200 | $2.7000 | $2.7300 | $2.7100 | $2.7500 | 11,440 | |
| 2020-05-18 | Z77.SI | SGD | $2.6800 | $2.6500 | $2.6800 | $2.6700 | $2.7000 | 20,080 | |
| 2020-05-15 | Z77.SI | SGD | $2.6700 | $2.6600 | $2.6900 | $2.6600 | $2.7100 | 33,780 | |
| 2020-05-14 | Z77.SI | SGD | $2.6600 | $2.6600 | $2.7200 | $2.6600 | $2.6700 | 105,020 | |
| 2020-05-13 | Z77.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 45,980 | |
| 2020-05-12 | Z77.SI | SGD | $2.7600 | $2.7200 | $2.7600 | $2.7200 | $2.7700 | 17,330 | |
| 2020-05-11 | Z77.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7200 | $2.7500 | 6,490 | |
| 2020-05-08 | Z77.SI | SGD | $2.7300 | $2.7100 | $2.7500 | $2.7200 | $2.7300 | 159,380 | |
| 2020-05-06 | Z77.SI | SGD | $2.7600 | $2.7200 | $2.7800 | $2.7500 | $2.7900 | 9,600 | |
| 2020-05-05 | Z77.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7300 | $2.7600 | 13,500 | |
| 2020-05-04 | Z77.SI | SGD | $2.7200 | $2.7200 | $2.8300 | $2.7200 | $2.7400 | 50,010 | |
| 2020-04-30 | Z77.SI | SGD | $2.8000 | $2.8000 | $2.8400 | $2.8000 | $2.8800 | 31,700 | |
| 2020-04-29 | Z77.SI | SGD | $2.7900 | $2.7800 | $2.8300 | $2.7900 | $2.8000 | 18,710 | |
| 2020-04-28 | Z77.SI | SGD | $2.7600 | $2.7300 | $2.7800 | $2.7700 | $3.0500 | 13,470 | |
| 2020-04-27 | Z77.SI | SGD | $2.7700 | $2.7100 | $2.7700 | $2.7700 | $0.0000 | 3,340 | |
| 2020-04-24 | Z77.SI | SGD | $2.7000 | $2.6800 | $2.7200 | $2.7000 | $2.8900 | 26,270 | |
| 2020-04-23 | Z77.SI | SGD | $2.7400 | $2.7300 | $2.7600 | $2.7400 | $2.7600 | 14,840 | |
| 2020-04-22 | Z77.SI | SGD | $2.7500 | $2.7000 | $2.7600 | $2.7500 | $2.8900 | 44,550 | |
| 2020-04-21 | Z77.SI | SGD | $2.7500 | $2.7500 | $2.7900 | $2.7500 | $2.7800 | 27,160 | |
| 2020-04-20 | Z77.SI | SGD | $2.7600 | $2.7600 | $2.7900 | $2.7600 | $2.8500 | 18,630 | |
| 2020-04-17 | Z77.SI | SGD | $2.7500 | $2.7500 | $2.8200 | $2.7500 | $2.8300 | 31,930 | |
| 2020-04-16 | Z77.SI | SGD | $2.7800 | $2.7700 | $2.8200 | $2.7800 | $2.7900 | 39,560 | |
| 2020-04-15 | Z77.SI | SGD | $2.8200 | $2.7500 | $2.8500 | $2.7700 | $2.8200 | 51,180 | |
| 2020-04-14 | Z77.SI | SGD | $2.8200 | $2.7800 | $2.8400 | $2.8000 | $2.8200 | 15,220 | |
| 2020-04-13 | Z77.SI | SGD | $2.7100 | $2.6800 | $2.7400 | $2.7000 | $2.7100 | 21,450 | |
| 2020-04-09 | Z77.SI | SGD | $2.6900 | $2.6600 | $2.7200 | $2.6900 | $2.7000 | 25,670 | |
| 2020-04-08 | Z77.SI | SGD | $2.6200 | $2.6100 | $2.6600 | $2.6200 | $2.6300 | 28,600 | |
| 2020-04-07 | Z77.SI | SGD | $2.6600 | $2.6000 | $2.6700 | $2.6600 | $2.6700 | 15,700 | |
| 2020-04-06 | Z77.SI | SGD | $2.6000 | $2.5800 | $2.6100 | $2.5800 | $2.6300 | 26,420 | |
| 2020-04-03 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.6200 | $2.5600 | $2.6000 | 28,760 | |
| 2020-04-02 | Z77.SI | SGD | $2.6200 | $2.4900 | $2.6200 | $2.6000 | $2.6200 | 31,790 | |
| 2020-04-01 | Z77.SI | SGD | $2.5200 | $2.4900 | $2.5200 | $2.5000 | $2.5500 | 29,340 | |
| 2020-03-31 | Z77.SI | SGD | $2.5500 | $2.4900 | $2.5500 | $2.5200 | $2.5500 | 62,080 | |
| 2020-03-30 | Z77.SI | SGD | $2.4500 | $2.4200 | $2.5300 | $2.4100 | $2.5900 | 52,460 | |
| 2020-03-27 | Z77.SI | SGD | $2.5700 | $2.5400 | $2.6000 | $2.5400 | $2.5800 | 89,230 | |
| 2020-03-26 | Z77.SI | SGD | $2.5300 | $2.4700 | $2.5700 | $2.5000 | $2.6900 | 56,690 | |
| 2020-03-25 | Z77.SI | SGD | $2.6000 | $2.4400 | $2.6000 | $2.5700 | $2.6000 | 102,460 | |
| 2020-03-24 | Z77.SI | SGD | $2.4800 | $2.3700 | $2.4900 | $2.4500 | $2.4900 | 121,510 | |
| 2020-03-23 | Z77.SI | SGD | $2.2800 | $2.2100 | $2.3100 | $2.2600 | $2.5800 | 138,800 | |
| 2020-03-20 | Z77.SI | SGD | $2.5500 | $2.3500 | $2.5500 | $2.5500 | $3.2800 | 110,290 |