Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | Z77.SI | SGD | $3.1900 | $3.1300 | $3.1900 | $3.1800 | $3.2000 | 80,090 | |
| 2025-01-23 | Z77.SI | SGD | $3.1100 | $3.0800 | $3.1200 | $3.1000 | $3.1300 | 49,650 | |
| 2025-01-22 | Z77.SI | SGD | $3.0800 | $3.0800 | $3.1500 | $3.0800 | $3.1000 | 89,330 | |
| 2025-01-21 | Z77.SI | SGD | $3.1300 | $3.1200 | $3.1500 | $3.1200 | $3.1400 | 141,740 | |
| 2025-01-20 | Z77.SI | SGD | $3.1400 | $3.1000 | $3.1500 | $3.1400 | $3.1500 | 55,900 | |
| 2025-01-17 | Z77.SI | SGD | $3.1500 | $3.1000 | $3.1500 | $3.1400 | $3.1500 | 696,040 | |
| 2025-01-16 | Z77.SI | SGD | $3.1300 | $3.1200 | $3.1400 | $3.1200 | $3.1300 | 85,980 | |
| 2025-01-15 | Z77.SI | SGD | $3.1200 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 104,380 | |
| 2025-01-14 | Z77.SI | SGD | $3.1200 | $3.1000 | $3.1400 | $3.1100 | $3.1200 | 184,660 | |
| 2025-01-13 | Z77.SI | SGD | $3.1200 | $3.0800 | $3.1200 | $3.1100 | $3.1200 | 88,210 | |
| 2025-01-10 | Z77.SI | SGD | $3.0800 | $3.0400 | $3.0800 | $3.0600 | $3.0800 | 70,540 | |
| 2025-01-09 | Z77.SI | SGD | $3.0900 | $3.0700 | $3.1000 | $3.0700 | $3.0900 | 67,790 | |
| 2025-01-08 | Z77.SI | SGD | $3.1000 | $3.0600 | $3.1000 | $3.0900 | $3.1000 | 152,180 | |
| 2025-01-07 | Z77.SI | SGD | $3.0600 | $3.0600 | $3.0800 | $3.0700 | $3.0800 | 31,010 | |
| 2025-01-06 | Z77.SI | SGD | $3.0600 | $3.0500 | $3.1000 | $3.0600 | $3.0800 | 364,770 | |
| 2025-01-03 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.0800 | $3.1000 | 132,810 | |
| 2025-01-02 | Z77.SI | SGD | $3.0900 | $3.0700 | $3.1000 | $3.0800 | $3.0900 | 75,020 | |
| 2024-12-31 | Z77.SI | SGD | $3.1000 | $3.0700 | $3.1000 | $3.0700 | $3.1000 | 72,810 | |
| 2024-12-30 | Z77.SI | SGD | $3.0900 | $3.0800 | $3.1100 | $3.0900 | $3.1000 | 55,630 | |
| 2024-12-27 | Z77.SI | SGD | $3.0900 | $3.0800 | $3.1100 | $3.0800 | $3.1000 | 52,900 | |
| 2024-12-26 | Z77.SI | SGD | $3.1000 | $3.0700 | $3.1100 | $3.0800 | $3.1000 | 44,930 | |
| 2024-12-24 | Z77.SI | SGD | $3.1100 | $3.0800 | $3.1100 | $3.0900 | $3.1100 | 73,850 | |
| 2024-12-23 | Z77.SI | SGD | $3.1000 | $3.1000 | $3.1300 | $3.0900 | $3.1000 | 60,680 | |
| 2024-12-20 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.1000 | $3.1200 | 69,990 | |
| 2024-12-19 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1300 | $3.0800 | $3.1000 | 51,880 | |
| 2024-12-18 | Z77.SI | SGD | $3.1400 | $3.1300 | $3.1500 | $3.1400 | $3.1600 | 61,260 | |
| 2024-12-17 | Z77.SI | SGD | $3.1400 | $3.1200 | $3.1600 | $3.1200 | $3.1400 | 145,380 | |
| 2024-12-16 | Z77.SI | SGD | $3.1500 | $3.1100 | $3.1500 | $3.1400 | $3.1600 | 186,240 | |
| 2024-12-13 | Z77.SI | SGD | $3.1300 | $3.0800 | $3.1500 | $3.1300 | $3.1400 | 97,690 | |
| 2024-12-12 | Z77.SI | SGD | $3.0800 | $3.0700 | $3.0900 | $3.0700 | $3.0800 | 74,180 | |
| 2024-12-11 | Z77.SI | SGD | $3.0700 | $3.0500 | $3.0800 | $3.0600 | $3.0800 | 78,270 | |
| 2024-12-10 | Z77.SI | SGD | $3.0700 | $3.0400 | $3.0900 | $3.0600 | $3.0800 | 125,720 | |
| 2024-12-09 | Z77.SI | SGD | $3.0800 | $3.0400 | $3.0800 | $3.0600 | $3.0800 | 58,540 | |
| 2024-12-06 | Z77.SI | SGD | $3.0300 | $3.0200 | $3.1200 | $3.0200 | $3.0400 | 232,440 | |
| 2024-12-05 | Z77.SI | SGD | $3.1300 | $3.1100 | $3.1800 | $3.1200 | $3.1300 | 65,830 | |
| 2024-12-04 | Z77.SI | SGD | $3.1600 | $3.1300 | $3.1700 | $3.1500 | $3.1700 | 87,700 | |
| 2024-12-03 | Z77.SI | SGD | $3.1200 | $3.1200 | $3.1800 | $3.1200 | $3.1300 | 133,840 | |
| 2024-12-02 | Z77.SI | SGD | $3.1300 | $3.1000 | $3.1300 | $3.1100 | $3.1300 | 111,210 | |
| 2024-11-29 | Z77.SI | SGD | $3.1100 | $3.0300 | $3.1100 | $3.0900 | $3.1100 | 73,680 | |
| 2024-11-28 | Z77.SI | SGD | $3.0400 | $3.0200 | $3.0400 | $3.0400 | $3.0500 | 79,390 | |
| 2024-11-27 | Z77.SI | SGD | $3.0300 | $3.0000 | $3.0300 | $3.0200 | $3.0300 | 47,610 | |
| 2024-11-26 | Z77.SI | SGD | $3.0100 | $3.0000 | $3.0400 | $3.0100 | $3.0300 | 133,240 | |
| 2024-11-25 | Z77.SI | SGD | $3.0400 | $3.0400 | $3.0800 | $3.0400 | $3.0500 | 361,320 | |
| 2024-11-22 | Z77.SI | SGD | $3.0700 | $3.0600 | $3.0800 | $3.0600 | $3.0700 | 63,440 | |
| 2024-11-21 | Z77.SI | SGD | XD | $3.0600 | $3.0600 | $3.1100 | $3.0600 | $3.0800 | 132,940 |
| 2024-11-20 | Z77.SI | SGD | XD | $3.1400 | $3.1300 | $3.1600 | $3.1300 | $3.1400 | 57,810 |
| 2024-11-19 | Z77.SI | SGD | CD | $3.2300 | $3.1500 | $3.2300 | $3.2200 | $3.2300 | 127,350 |
| 2024-11-18 | Z77.SI | SGD | CD | $3.1500 | $3.1400 | $3.1700 | $3.1400 | $3.1600 | 43,100 |
| 2024-11-15 | Z77.SI | SGD | CD | $3.1600 | $3.1400 | $3.1800 | $3.1600 | $3.1700 | 189,530 |
| 2024-11-14 | Z77.SI | SGD | CD | $3.1800 | $3.1600 | $3.2100 | $3.1700 | $3.1800 | 50,440 |