Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | Z74.SI | SGD | $2.6000 | $2.6000 | $2.6500 | $2.6000 | $2.6100 | 43,454,200 | |
| 2022-09-30 | Z74.SI | SGD | $2.6600 | $2.6400 | $2.6800 | $2.6600 | $2.6700 | 43,056,000 | |
| 2022-09-29 | Z74.SI | SGD | $2.6700 | $2.6300 | $2.7100 | $2.6600 | $2.6700 | 73,549,600 | |
| 2022-09-28 | Z74.SI | SGD | $2.6200 | $2.6000 | $2.6400 | $2.6200 | $2.6300 | 34,082,000 | |
| 2022-09-27 | Z74.SI | SGD | $2.6300 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 23,109,000 | |
| 2022-09-26 | Z74.SI | SGD | $2.6400 | $2.6200 | $2.6600 | $2.6300 | $2.6400 | 42,917,900 | |
| 2022-09-23 | Z74.SI | SGD | $2.6500 | $2.6500 | $2.6800 | $2.6500 | $2.6600 | 30,878,300 | |
| 2022-09-22 | Z74.SI | SGD | $2.6800 | $2.6500 | $2.7000 | $2.6800 | $2.6900 | 29,793,200 | |
| 2022-09-21 | Z74.SI | SGD | $2.6700 | $2.6700 | $2.7000 | $2.6700 | $2.6800 | 27,099,200 | |
| 2022-09-20 | Z74.SI | SGD | $2.6900 | $2.6700 | $2.7000 | $2.6900 | $2.7000 | 18,986,300 | |
| 2022-09-19 | Z74.SI | SGD | $2.6900 | $2.6800 | $2.7100 | $2.6900 | $2.7000 | 18,100,700 | |
| 2022-09-16 | Z74.SI | SGD | $2.7000 | $2.6700 | $2.7200 | $2.7000 | $2.7100 | 34,795,500 | |
| 2022-09-15 | Z74.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 20,601,900 | |
| 2022-09-14 | Z74.SI | SGD | $2.7000 | $2.6600 | $2.7300 | $2.7000 | $2.7100 | 26,375,700 | |
| 2022-09-13 | Z74.SI | SGD | $2.7300 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 16,221,300 | |
| 2022-09-12 | Z74.SI | SGD | $2.7200 | $2.7100 | $2.7400 | $2.7200 | $2.7300 | 13,286,100 | |
| 2022-09-09 | Z74.SI | SGD | $2.7200 | $2.7100 | $2.7300 | $2.7100 | $2.7200 | 19,929,090 | |
| 2022-09-08 | Z74.SI | SGD | $2.7000 | $2.6900 | $2.7400 | $2.7000 | $2.7100 | 28,869,000 | |
| 2022-09-07 | Z74.SI | SGD | $2.6900 | $2.6500 | $2.7100 | $2.6900 | $2.7000 | 38,818,400 | |
| 2022-09-06 | Z74.SI | SGD | $2.6700 | $2.6300 | $2.7000 | $2.6700 | $2.6800 | 31,082,100 | |
| 2022-09-05 | Z74.SI | SGD | $2.6300 | $2.6100 | $2.6500 | $2.6300 | $2.6400 | 21,715,300 | |
| 2022-09-02 | Z74.SI | SGD | $2.6000 | $2.6000 | $2.6300 | $2.6000 | $2.6100 | 23,479,300 | |
| 2022-09-01 | Z74.SI | SGD | $2.6300 | $2.6000 | $2.6400 | $2.6300 | $2.6400 | 18,299,600 | |
| 2022-08-31 | Z74.SI | SGD | $2.6200 | $2.6200 | $2.6600 | $2.6200 | $2.6300 | 34,753,400 | |
| 2022-08-30 | Z74.SI | SGD | $2.6700 | $2.6400 | $2.6800 | $2.6600 | $2.6700 | 22,123,400 | |
| 2022-08-29 | Z74.SI | SGD | $2.6400 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 17,869,100 | |
| 2022-08-26 | Z74.SI | SGD | $2.6500 | $2.6500 | $2.6900 | $2.6500 | $2.6600 | 17,964,400 | |
| 2022-08-25 | Z74.SI | SGD | $2.6700 | $2.6500 | $2.6800 | $2.6600 | $2.6700 | 22,169,800 | |
| 2022-08-24 | Z74.SI | SGD | $2.6200 | $2.6000 | $2.6500 | $2.6200 | $2.6300 | 19,812,900 | |
| 2022-08-23 | Z74.SI | SGD | $2.6300 | $2.6200 | $2.6800 | $2.6300 | $2.6400 | 26,967,600 | |
| 2022-08-22 | Z74.SI | SGD | $2.6600 | $2.6400 | $2.6700 | $2.6600 | $2.6700 | 17,225,200 | |
| 2022-08-19 | Z74.SI | SGD | $2.6600 | $2.6600 | $2.7000 | $2.6600 | $2.6700 | 10,286,500 | |
| 2022-08-18 | Z74.SI | SGD | $2.7000 | $2.6700 | $2.7000 | $2.6900 | $2.7000 | 17,387,700 | |
| 2022-08-17 | Z74.SI | SGD | $2.6900 | $2.6800 | $2.7200 | $2.6800 | $2.6900 | 25,994,100 | |
| 2022-08-16 | Z74.SI | SGD | $2.7100 | $2.6500 | $2.7200 | $2.7000 | $2.7100 | 49,048,200 | |
| 2022-08-15 | Z74.SI | SGD | $2.6500 | $2.6100 | $2.6600 | $2.6500 | $2.6600 | 24,379,100 | |
| 2022-08-12 | Z74.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6300 | 16,300,700 | |
| 2022-08-11 | Z74.SI | SGD | $2.6200 | $2.6200 | $2.6600 | $2.6200 | $2.6300 | 14,475,600 | |
| 2022-08-10 | Z74.SI | SGD | $2.6500 | $2.6100 | $2.6600 | $2.6400 | $2.6500 | 29,331,000 | |
| 2022-08-08 | Z74.SI | SGD | $2.6200 | $2.6100 | $2.6400 | $2.6200 | $2.6300 | 15,750,500 | |
| 2022-08-05 | Z74.SI | SGD | $2.6300 | $2.5700 | $2.6500 | $2.6300 | $2.6400 | 28,872,500 | |
| 2022-08-04 | Z74.SI | SGD | XD | $2.5700 | $2.5400 | $2.5800 | $2.5700 | $2.5800 | 18,687,400 |
| 2022-08-03 | Z74.SI | SGD | XD | $2.5600 | $2.5600 | $2.6000 | $2.5600 | $2.5700 | 15,270,400 |
| 2022-08-02 | Z74.SI | SGD | CD | $2.6300 | $2.6100 | $2.6400 | $2.6300 | $2.6400 | 11,737,000 |
| 2022-08-01 | Z74.SI | SGD | CD | $2.6400 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 15,821,600 |
| 2022-07-29 | Z74.SI | SGD | CD | $2.6100 | $2.6000 | $2.6400 | $2.6100 | $2.6200 | 29,596,400 |
| 2022-07-28 | Z74.SI | SGD | CD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6300 | 20,602,900 |
| 2022-07-27 | Z74.SI | SGD | CD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 14,524,000 |
| 2022-07-26 | Z74.SI | SGD | CD | $2.6400 | $2.6100 | $2.6500 | $2.6300 | $2.6400 | 22,354,800 |
| 2022-07-25 | Z74.SI | SGD | CD | $2.6200 | $2.6100 | $2.6600 | $2.6200 | $2.6300 | 22,251,626 |