Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | Z77.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2900 | 69,020 | |
| 2023-11-22 | Z77.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2800 | $2.2900 | 46,340 | |
| 2023-11-21 | Z77.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2500 | $2.2800 | 125,920 | |
| 2023-11-20 | Z77.SI | SGD | XD | $2.3100 | $2.2800 | $2.3300 | $2.3100 | $2.3300 | 191,340 |
| 2023-11-17 | Z77.SI | SGD | XD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3500 | 64,610 |
| 2023-11-16 | Z77.SI | SGD | CD | $2.4000 | $2.3500 | $2.4000 | $2.3600 | $2.4000 | 53,480 |
| 2023-11-15 | Z77.SI | SGD | CD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3900 | 179,490 |
| 2023-11-14 | Z77.SI | SGD | CD | $2.3500 | $2.3100 | $2.3500 | $2.3400 | $2.3500 | 199,890 |
| 2023-11-10 | Z77.SI | SGD | CD | $2.3400 | $2.3300 | $2.3900 | $2.3500 | $2.3800 | 78,310 |
| 2023-11-09 | Z77.SI | SGD | CD | $2.4000 | $2.3700 | $2.4100 | $2.4000 | $2.4100 | 86,430 |
| 2023-11-08 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.4700 | $2.3500 | $2.4000 | 114,840 | |
| 2023-11-07 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4700 | $2.4700 | $2.4800 | 150,210 | |
| 2023-11-06 | Z77.SI | SGD | $2.4500 | $2.4500 | $2.4700 | $2.4600 | $2.4700 | 135,450 | |
| 2023-11-03 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4500 | $2.4400 | $2.4700 | 40,910 | |
| 2023-11-02 | Z77.SI | SGD | $2.4200 | $2.4100 | $2.4300 | $2.4200 | $2.4400 | 76,600 | |
| 2023-11-01 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4000 | $2.3800 | $2.4000 | 68,450 | |
| 2023-10-31 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 67,000 | |
| 2023-10-30 | Z77.SI | SGD | $2.3900 | $2.3400 | $2.3900 | $2.3800 | $2.4000 | 40,180 | |
| 2023-10-27 | Z77.SI | SGD | $2.3500 | $2.3400 | $2.3600 | $2.3400 | $2.3500 | 49,850 | |
| 2023-10-26 | Z77.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3600 | $2.3800 | 76,330 | |
| 2023-10-25 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3700 | $2.3900 | 49,100 | |
| 2023-10-24 | Z77.SI | SGD | $2.4200 | $2.3100 | $2.4200 | $2.3700 | $2.4200 | 128,250 | |
| 2023-10-23 | Z77.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3400 | 70,030 | |
| 2023-10-20 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3700 | $2.3300 | $2.3400 | 35,690 | |
| 2023-10-19 | Z77.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3600 | $2.4200 | 56,720 | |
| 2023-10-18 | Z77.SI | SGD | $2.4200 | $2.3700 | $2.4200 | $2.3800 | $2.4200 | 36,460 | |
| 2023-10-17 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 63,160 | |
| 2023-10-16 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 84,920 | |
| 2023-10-13 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3800 | $2.4000 | 75,450 | |
| 2023-10-12 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4500 | $2.4200 | $2.4400 | 71,860 | |
| 2023-10-11 | Z77.SI | SGD | $2.4400 | $2.4200 | $2.4400 | $2.4300 | $2.4500 | 43,480 | |
| 2023-10-10 | Z77.SI | SGD | $2.4200 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 88,520 | |
| 2023-10-09 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3700 | $2.3900 | 45,840 | |
| 2023-10-06 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3800 | $2.3900 | 84,360 | |
| 2023-10-05 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 37,440 | |
| 2023-10-04 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.4000 | $2.3500 | $2.3600 | 64,230 | |
| 2023-10-03 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4500 | $2.4200 | $2.4500 | 67,910 | |
| 2023-10-02 | Z77.SI | SGD | $2.4400 | $2.4300 | $2.4500 | $2.4400 | $2.4500 | 114,300 | |
| 2023-09-29 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4300 | $2.4100 | $2.4300 | 46,840 | |
| 2023-09-28 | Z77.SI | SGD | $2.4000 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 73,160 | |
| 2023-09-27 | Z77.SI | SGD | $2.3900 | $2.3900 | $2.4100 | $2.3900 | $2.4100 | 69,790 | |
| 2023-09-26 | Z77.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 132,890 | |
| 2023-09-25 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4300 | $2.4200 | $2.4300 | 90,650 | |
| 2023-09-22 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 119,080 | |
| 2023-09-21 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4600 | $2.4200 | $2.4500 | 70,990 | |
| 2023-09-20 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4500 | $2.4800 | 99,920 | |
| 2023-09-19 | Z77.SI | SGD | $2.4700 | $2.4100 | $2.4900 | $2.4600 | $2.4800 | 198,410 | |
| 2023-09-18 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4000 | $2.4300 | 51,740 | |
| 2023-09-15 | Z77.SI | SGD | $2.4200 | $2.3700 | $2.4200 | $2.3900 | $2.4200 | 109,390 | |
| 2023-09-14 | Z77.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3800 | 78,380 |