Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-10 | Z74.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 17,157,100 | |
| 2023-05-09 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.6000 | $2.5700 | $2.5800 | 12,821,600 | |
| 2023-05-08 | Z74.SI | SGD | $2.5900 | $2.5700 | $2.6100 | $2.5900 | $2.6000 | 11,882,400 | |
| 2023-05-05 | Z74.SI | SGD | $2.5900 | $2.5700 | $2.5900 | $2.5900 | $2.6000 | 11,355,200 | |
| 2023-05-04 | Z74.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5800 | $2.5900 | 22,466,600 | |
| 2023-05-03 | Z74.SI | SGD | $2.5700 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 21,342,300 | |
| 2023-05-02 | Z74.SI | SGD | $2.5600 | $2.5400 | $2.5800 | $2.5500 | $2.5600 | 22,281,100 | |
| 2023-04-28 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5500 | $2.5400 | $2.5500 | 20,682,700 | |
| 2023-04-27 | Z74.SI | SGD | $2.5400 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 29,017,400 | |
| 2023-04-26 | Z74.SI | SGD | $2.4900 | $2.4400 | $2.5000 | $2.4900 | $2.5000 | 21,755,500 | |
| 2023-04-25 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.5400 | $2.4500 | $2.4600 | 39,129,100 | |
| 2023-04-24 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 12,648,700 | |
| 2023-04-21 | Z74.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 26,698,000 | |
| 2023-04-20 | Z74.SI | SGD | $2.5500 | $2.5000 | $2.5500 | $2.5400 | $2.5500 | 22,857,100 | |
| 2023-04-19 | Z74.SI | SGD | $2.5400 | $2.5200 | $2.5400 | $2.5300 | $2.5400 | 11,521,300 | |
| 2023-04-18 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 19,316,700 | |
| 2023-04-17 | Z74.SI | SGD | $2.5300 | $2.5000 | $2.5300 | $2.5200 | $2.5300 | 31,653,600 | |
| 2023-04-14 | Z74.SI | SGD | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 19,586,300 | |
| 2023-04-13 | Z74.SI | SGD | $2.5100 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 9,464,800 | |
| 2023-04-12 | Z74.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4900 | $2.5000 | 14,960,673 | |
| 2023-04-11 | Z74.SI | SGD | $2.4900 | $2.4700 | $2.5200 | $2.4800 | $2.4900 | 11,999,200 | |
| 2023-04-10 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5000 | $2.5100 | 5,287,000 | |
| 2023-04-06 | Z74.SI | SGD | $2.5000 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 10,185,100 | |
| 2023-04-05 | Z74.SI | SGD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 23,690,200 | |
| 2023-04-04 | Z74.SI | SGD | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 15,904,100 | |
| 2023-04-03 | Z74.SI | SGD | $2.4900 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 25,697,900 | |
| 2023-03-31 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 21,910,800 | |
| 2023-03-30 | Z74.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 19,132,400 | |
| 2023-03-29 | Z74.SI | SGD | $2.4400 | $2.4100 | $2.4400 | $2.4300 | $2.4400 | 20,826,300 | |
| 2023-03-28 | Z74.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 24,955,600 | |
| 2023-03-27 | Z74.SI | SGD | $2.4100 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 22,958,900 | |
| 2023-03-24 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 21,213,000 | |
| 2023-03-23 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4100 | $2.4000 | $2.4100 | 26,199,900 | |
| 2023-03-22 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4400 | $2.4100 | $2.4200 | 28,999,500 | |
| 2023-03-21 | Z74.SI | SGD | $2.4000 | $2.4000 | $2.4400 | $2.4000 | $2.4100 | 18,406,000 | |
| 2023-03-20 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4300 | $2.3900 | $2.4000 | 15,919,400 | |
| 2023-03-17 | Z74.SI | SGD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 33,894,800 | |
| 2023-03-16 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 20,347,600 | |
| 2023-03-15 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4200 | $2.3800 | $2.3900 | 17,758,000 | |
| 2023-03-14 | Z74.SI | SGD | $2.3800 | $2.3100 | $2.3800 | $2.3700 | $2.3800 | 23,730,200 | |
| 2023-03-13 | Z74.SI | SGD | $2.3300 | $2.3300 | $2.4000 | $2.3300 | $2.3400 | 31,558,400 | |
| 2023-03-10 | Z74.SI | SGD | $2.3600 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 24,147,696 | |
| 2023-03-09 | Z74.SI | SGD | $2.3900 | $2.3900 | $2.4300 | $2.3900 | $2.4000 | 13,228,600 | |
| 2023-03-08 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 20,364,100 | |
| 2023-03-07 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3900 | $2.4000 | 12,160,900 | |
| 2023-03-06 | Z74.SI | SGD | $2.3900 | $2.3500 | $2.4000 | $2.3900 | $2.4000 | 19,117,400 | |
| 2023-03-03 | Z74.SI | SGD | $2.3700 | $2.3600 | $2.4300 | $2.3700 | $2.3800 | 32,086,400 | |
| 2023-03-02 | Z74.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 21,151,900 | |
| 2023-03-01 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 19,973,756 | |
| 2023-02-28 | Z74.SI | SGD | $2.3700 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 33,382,400 |