Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | Z74.SI | SGD | $3.8000 | $3.7800 | $3.8200 | $3.7900 | $3.8000 | 33,082,800 | |
| 2025-04-30 | Z74.SI | SGD | $3.7800 | $3.6900 | $3.7800 | $3.7700 | $3.7800 | 26,854,100 | |
| 2025-04-29 | Z74.SI | SGD | $3.7600 | $3.7200 | $3.7900 | $3.7600 | $3.7700 | 27,425,200 | |
| 2025-04-28 | Z74.SI | SGD | $3.7900 | $3.7600 | $3.8200 | $3.7900 | $3.8000 | 19,120,900 | |
| 2025-04-25 | Z74.SI | SGD | $3.7600 | $3.7600 | $3.8400 | $3.7600 | $3.7700 | 36,511,800 | |
| 2025-04-24 | Z74.SI | SGD | $3.7900 | $3.7200 | $3.8100 | $3.7800 | $3.7900 | 31,297,700 | |
| 2025-04-23 | Z74.SI | SGD | $3.7600 | $3.7300 | $3.8000 | $3.7500 | $3.7600 | 34,901,500 | |
| 2025-04-22 | Z74.SI | SGD | $3.8000 | $3.7400 | $3.8200 | $3.7900 | $3.8000 | 32,088,700 | |
| 2025-04-21 | Z74.SI | SGD | $3.7500 | $3.7200 | $3.7800 | $3.7400 | $3.7500 | 13,893,000 | |
| 2025-04-17 | Z74.SI | SGD | $3.7500 | $3.7100 | $3.7900 | $3.7400 | $3.7500 | 42,445,800 | |
| 2025-04-16 | Z74.SI | SGD | $3.6900 | $3.5800 | $3.6900 | $3.6900 | $3.7000 | 50,913,700 | |
| 2025-04-15 | Z74.SI | SGD | $3.5700 | $3.5200 | $3.6100 | $3.5700 | $3.5800 | 44,142,800 | |
| 2025-04-14 | Z74.SI | SGD | $3.5000 | $3.4900 | $3.6000 | $3.5000 | $3.5100 | 38,971,600 | |
| 2025-04-11 | Z74.SI | SGD | $3.5000 | $3.4500 | $3.5400 | $0.0000 | $3.5000 | 65,641,600 | |
| 2025-04-10 | Z74.SI | SGD | $3.4900 | $3.3700 | $3.6400 | $3.4800 | $3.4900 | 73,408,800 | |
| 2025-04-09 | Z74.SI | SGD | $3.4000 | $3.3700 | $3.4800 | $3.3900 | $3.4000 | 81,038,100 | |
| 2025-04-08 | Z74.SI | SGD | $3.3600 | $3.2700 | $3.4000 | $3.3600 | $3.3700 | 74,431,900 | |
| 2025-04-07 | Z74.SI | SGD | $3.3600 | $3.3100 | $3.4500 | $3.3500 | $3.3600 | 91,727,500 | |
| 2025-04-04 | Z74.SI | SGD | $3.5300 | $3.5200 | $3.6400 | $3.5200 | $3.5400 | 58,052,437 | |
| 2025-04-03 | Z74.SI | SGD | $3.6000 | $3.4800 | $3.6100 | $3.5900 | $3.6000 | 49,380,700 | |
| 2025-04-02 | Z74.SI | SGD | $3.5100 | $3.4800 | $3.5400 | $3.5100 | $3.5200 | 31,751,000 | |
| 2025-04-01 | Z74.SI | SGD | $3.5600 | $3.4400 | $3.5800 | $0.0000 | $3.5700 | 79,182,600 | |
| 2025-03-28 | Z74.SI | SGD | $3.4300 | $3.4100 | $3.4400 | $3.4300 | $3.4400 | 17,913,000 | |
| 2025-03-27 | Z74.SI | SGD | $3.4000 | $3.3800 | $3.4200 | $3.3900 | $3.4100 | 25,382,200 | |
| 2025-03-26 | Z74.SI | SGD | $3.3900 | $3.3800 | $3.4300 | $3.3900 | $3.4000 | 20,240,300 | |
| 2025-03-25 | Z74.SI | SGD | $3.4200 | $3.4100 | $3.4500 | $3.4100 | $3.4200 | 16,390,100 | |
| 2025-03-24 | Z74.SI | SGD | $3.4100 | $3.3800 | $3.4300 | $3.4100 | $3.4200 | 13,440,400 | |
| 2025-03-21 | Z74.SI | SGD | $3.4200 | $3.3500 | $3.4200 | $3.4100 | $3.4200 | 57,754,900 | |
| 2025-03-20 | Z74.SI | SGD | $3.4000 | $3.3900 | $3.4500 | $3.4000 | $3.4100 | 34,603,200 | |
| 2025-03-19 | Z74.SI | SGD | $3.4000 | $3.3700 | $3.4200 | $3.4000 | $3.4100 | 19,868,600 | |
| 2025-03-18 | Z74.SI | SGD | $3.3700 | $3.3500 | $3.4100 | $3.3600 | $3.3700 | 19,091,600 | |
| 2025-03-17 | Z74.SI | SGD | $3.3900 | $3.3200 | $3.4000 | $3.3800 | $3.3900 | 25,059,300 | |
| 2025-03-14 | Z74.SI | SGD | $3.3200 | $3.3200 | $3.3600 | $3.3200 | $3.3300 | 19,345,300 | |
| 2025-03-13 | Z74.SI | SGD | $3.3500 | $3.2900 | $3.3600 | $3.3400 | $3.3500 | 21,883,432 | |
| 2025-03-12 | Z74.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3100 | 12,431,400 | |
| 2025-03-11 | Z74.SI | SGD | $3.3000 | $3.2700 | $3.3200 | $3.2900 | $3.3000 | 32,282,600 | |
| 2025-03-10 | Z74.SI | SGD | $3.3600 | $3.3400 | $3.4200 | $3.3600 | $3.3700 | 15,090,900 | |
| 2025-03-07 | Z74.SI | SGD | $3.4200 | $3.3700 | $3.4300 | $3.4100 | $3.4200 | 50,405,241 | |
| 2025-03-06 | Z74.SI | SGD | $3.3900 | $3.3800 | $3.4200 | $3.3900 | $3.4000 | 18,329,300 | |
| 2025-03-05 | Z74.SI | SGD | $3.3900 | $3.3700 | $3.4100 | $3.3900 | $3.4000 | 19,186,300 | |
| 2025-03-04 | Z74.SI | SGD | $3.3800 | $3.3700 | $3.4100 | $3.3800 | $3.3900 | 41,712,300 | |
| 2025-03-03 | Z74.SI | SGD | $3.4000 | $3.3600 | $3.4300 | $3.4000 | $3.4100 | 25,179,544 | |
| 2025-02-28 | Z74.SI | SGD | $3.4000 | $3.3200 | $3.4000 | $3.3900 | $3.4000 | 43,145,045 | |
| 2025-02-27 | Z74.SI | SGD | $3.3400 | $3.3100 | $3.3500 | $3.3400 | $3.3500 | 18,502,700 | |
| 2025-02-26 | Z74.SI | SGD | $3.3200 | $3.3100 | $3.3600 | $3.3200 | $3.3300 | 20,115,000 | |
| 2025-02-25 | Z74.SI | SGD | $3.3200 | $3.2600 | $3.3300 | $3.3200 | $3.3300 | 26,980,500 | |
| 2025-02-24 | Z74.SI | SGD | $3.2800 | $3.2500 | $3.3300 | $3.2800 | $3.2900 | 28,301,700 | |
| 2025-02-21 | Z74.SI | SGD | $3.2800 | $3.2600 | $3.3400 | $3.2800 | $3.2900 | 37,213,300 | |
| 2025-02-20 | Z74.SI | SGD | $3.3700 | $3.3400 | $3.3800 | $3.3600 | $3.3700 | 21,640,800 | |
| 2025-02-19 | Z74.SI | SGD | $3.3700 | $3.3400 | $3.4100 | $3.3600 | $3.3700 | 27,861,100 |