Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | Z77.SI | SGD | $2.5400 | $2.5100 | $2.5500 | $2.5300 | $2.5400 | 69,930 | |
| 2023-04-18 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 161,650 | |
| 2023-04-17 | Z77.SI | SGD | $2.5400 | $2.4900 | $2.5400 | $2.5200 | $2.5400 | 56,800 | |
| 2023-04-14 | Z77.SI | SGD | $2.5300 | $2.4900 | $2.5300 | $2.5200 | $2.5300 | 66,590 | |
| 2023-04-13 | Z77.SI | SGD | $2.5100 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 56,630 | |
| 2023-04-12 | Z77.SI | SGD | $2.5000 | $2.4700 | $2.5000 | $2.4800 | $2.5000 | 33,830 | |
| 2023-04-11 | Z77.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4900 | $2.5000 | 92,670 | |
| 2023-04-10 | Z77.SI | SGD | $2.5100 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 74,230 | |
| 2023-04-06 | Z77.SI | SGD | $2.5200 | $2.4900 | $2.5200 | $2.5000 | $2.5200 | 53,950 | |
| 2023-04-05 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 53,530 | |
| 2023-04-04 | Z77.SI | SGD | $2.5100 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 56,070 | |
| 2023-04-03 | Z77.SI | SGD | $2.5000 | $2.4700 | $2.5000 | $2.4800 | $2.5000 | 153,960 | |
| 2023-03-31 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4700 | $2.4600 | $2.4700 | 44,110 | |
| 2023-03-30 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4400 | $2.4600 | 54,150 | |
| 2023-03-29 | Z77.SI | SGD | $2.4500 | $2.4000 | $2.4500 | $2.4400 | $2.4500 | 67,220 | |
| 2023-03-28 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 99,280 | |
| 2023-03-27 | Z77.SI | SGD | $2.4100 | $2.3800 | $2.4200 | $2.4000 | $2.4200 | 47,010 | |
| 2023-03-24 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 80,190 | |
| 2023-03-23 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.4000 | $2.4100 | 97,710 | |
| 2023-03-22 | Z77.SI | SGD | $2.4200 | $2.4100 | $2.4300 | $2.4100 | $2.4200 | 41,850 | |
| 2023-03-21 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4200 | $2.4000 | $2.4200 | 104,010 | |
| 2023-03-20 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4100 | $2.3900 | $2.4000 | 63,720 | |
| 2023-03-17 | Z77.SI | SGD | $2.4300 | $2.3800 | $2.4300 | $2.4100 | $2.4300 | 67,550 | |
| 2023-03-16 | Z77.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 107,700 | |
| 2023-03-15 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 89,390 | |
| 2023-03-14 | Z77.SI | SGD | $2.3700 | $2.3000 | $2.3800 | $2.3700 | $2.3800 | 66,260 | |
| 2023-03-13 | Z77.SI | SGD | $2.3400 | $2.3200 | $2.3800 | $2.3200 | $2.3400 | 86,140 | |
| 2023-03-10 | Z77.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 90,910 | |
| 2023-03-09 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.4000 | 38,010 | |
| 2023-03-08 | Z77.SI | SGD | $2.4100 | $2.3800 | $2.4200 | $2.4100 | $2.4300 | 245,090 | |
| 2023-03-07 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3900 | $2.4100 | 230,470 | |
| 2023-03-06 | Z77.SI | SGD | $2.3900 | $2.3500 | $2.3900 | $2.3800 | $2.4000 | 208,210 | |
| 2023-03-03 | Z77.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3700 | $2.3900 | 227,590 | |
| 2023-03-02 | Z77.SI | SGD | $2.3700 | $2.3700 | $2.4900 | $2.3700 | $2.4000 | 58,300 | |
| 2023-03-01 | Z77.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 198,380 | |
| 2023-02-28 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3700 | $2.3800 | 104,860 | |
| 2023-02-27 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.4000 | 101,860 | |
| 2023-02-24 | Z77.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4200 | 54,140 | |
| 2023-02-23 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4300 | $2.4000 | $2.4200 | 176,840 | |
| 2023-02-22 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4500 | $2.4200 | $2.4400 | 60,860 | |
| 2023-02-21 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4500 | 51,340 | |
| 2023-02-20 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4500 | 33,500 | |
| 2023-02-17 | Z77.SI | SGD | $2.4400 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 64,320 | |
| 2023-02-16 | Z77.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 38,660 | |
| 2023-02-15 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 204,890 | |
| 2023-02-14 | Z77.SI | SGD | $2.5000 | $2.4900 | $2.5100 | $2.4900 | $2.5000 | 71,230 | |
| 2023-02-13 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5000 | $2.4900 | $2.5100 | 38,220 | |
| 2023-02-10 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5200 | $2.5200 | $2.5400 | 50,480 | |
| 2023-02-09 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5400 | $2.5200 | $2.5400 | 44,330 | |
| 2023-02-08 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 64,100 |