Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | Z74.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 60,508,400 | |
| 2022-05-10 | Z74.SI | SGD | $2.8000 | $2.7200 | $2.8100 | $2.8000 | $2.8100 | 63,138,300 | |
| 2022-05-09 | Z74.SI | SGD | $2.7500 | $2.7300 | $2.7800 | $2.7400 | $2.7500 | 34,736,400 | |
| 2022-05-06 | Z74.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 28,126,800 | |
| 2022-05-05 | Z74.SI | SGD | $2.7600 | $2.7300 | $2.7700 | $2.7500 | $2.7600 | 18,266,300 | |
| 2022-05-04 | Z74.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 32,780,600 | |
| 2022-04-29 | Z74.SI | SGD | $2.7700 | $2.7600 | $2.8000 | $2.7700 | $2.7800 | 44,925,847 | |
| 2022-04-28 | Z74.SI | SGD | $2.7800 | $2.7700 | $2.8000 | $2.7700 | $2.7800 | 37,581,100 | |
| 2022-04-27 | Z74.SI | SGD | $2.7900 | $2.7400 | $2.7900 | $2.7800 | $2.7900 | 39,416,500 | |
| 2022-04-26 | Z74.SI | SGD | $2.7700 | $2.7000 | $2.7800 | $2.7700 | $2.7800 | 69,228,000 | |
| 2022-04-25 | Z74.SI | SGD | $2.6900 | $2.6300 | $2.7100 | $2.6900 | $2.7000 | 40,314,800 | |
| 2022-04-22 | Z74.SI | SGD | $2.6600 | $2.6100 | $2.6800 | $2.6600 | $2.6700 | 27,486,500 | |
| 2022-04-21 | Z74.SI | SGD | $2.6600 | $2.6100 | $2.6700 | $2.6500 | $2.6600 | 34,555,397 | |
| 2022-04-20 | Z74.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.5900 | $2.6000 | 18,460,200 | |
| 2022-04-19 | Z74.SI | SGD | $2.5800 | $2.5800 | $2.6100 | $2.5800 | $2.5900 | 17,759,200 | |
| 2022-04-18 | Z74.SI | SGD | $2.5800 | $2.5800 | $2.6100 | $2.5800 | $2.5900 | 19,142,500 | |
| 2022-04-14 | Z74.SI | SGD | $2.6100 | $2.6100 | $2.6400 | $2.6100 | $2.6200 | 21,460,300 | |
| 2022-04-13 | Z74.SI | SGD | $2.6300 | $2.6100 | $2.6400 | $2.6200 | $2.6300 | 18,136,800 | |
| 2022-04-12 | Z74.SI | SGD | $2.6100 | $2.6000 | $2.6300 | $2.6100 | $2.6200 | 18,350,200 | |
| 2022-04-11 | Z74.SI | SGD | $2.6400 | $2.6200 | $2.6400 | $2.6300 | $2.6400 | 16,828,900 | |
| 2022-04-08 | Z74.SI | SGD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 16,751,700 | |
| 2022-04-07 | Z74.SI | SGD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 23,082,100 | |
| 2022-04-06 | Z74.SI | SGD | $2.6600 | $2.6300 | $2.6700 | $2.6500 | $2.6600 | 13,931,600 | |
| 2022-04-05 | Z74.SI | SGD | $2.6600 | $2.6400 | $2.6700 | $2.6500 | $2.6600 | 17,534,800 | |
| 2022-04-04 | Z74.SI | SGD | $2.6400 | $2.6400 | $2.6600 | $2.6400 | $2.6500 | 11,142,600 | |
| 2022-04-01 | Z74.SI | SGD | $2.6500 | $2.6400 | $2.6800 | $2.6400 | $2.6500 | 24,932,500 | |
| 2022-03-31 | Z74.SI | SGD | $2.6400 | $2.6400 | $2.6800 | $2.6400 | $2.6500 | 30,624,700 | |
| 2022-03-30 | Z74.SI | SGD | $2.6600 | $2.6200 | $2.6600 | $2.6600 | $2.6700 | 24,398,900 | |
| 2022-03-29 | Z74.SI | SGD | $2.6400 | $2.6100 | $2.6600 | $2.6300 | $2.6400 | 22,059,500 | |
| 2022-03-28 | Z74.SI | SGD | $2.6500 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 26,775,400 | |
| 2022-03-25 | Z74.SI | SGD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 32,350,900 | |
| 2022-03-24 | Z74.SI | SGD | $2.6200 | $2.5700 | $2.6200 | $2.6100 | $2.6200 | 29,170,100 | |
| 2022-03-23 | Z74.SI | SGD | $2.5700 | $2.5700 | $2.5900 | $2.5700 | $2.5800 | 16,200,900 | |
| 2022-03-22 | Z74.SI | SGD | $2.5900 | $2.5700 | $2.6100 | $2.5800 | $2.5900 | 21,975,800 | |
| 2022-03-21 | Z74.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5800 | $2.5900 | 23,474,600 | |
| 2022-03-18 | Z74.SI | SGD | $2.5600 | $2.5400 | $2.5800 | $2.5600 | $2.5700 | 60,101,700 | |
| 2022-03-17 | Z74.SI | SGD | $2.5700 | $2.5400 | $2.5800 | $2.5600 | $2.5700 | 23,908,300 | |
| 2022-03-16 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5700 | $2.5500 | $2.5600 | 30,245,400 | |
| 2022-03-15 | Z74.SI | SGD | $2.5300 | $2.5100 | $2.5600 | $2.5300 | $2.5400 | 29,425,800 | |
| 2022-03-14 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5900 | $2.5400 | $2.5500 | 22,018,500 | |
| 2022-03-11 | Z74.SI | SGD | $2.5800 | $2.5300 | $2.5800 | $2.5700 | $2.5800 | 23,984,800 | |
| 2022-03-10 | Z74.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5500 | $2.5600 | 29,553,600 | |
| 2022-03-09 | Z74.SI | SGD | $2.5200 | $2.4900 | $2.5500 | $2.5200 | $2.5300 | 28,356,500 | |
| 2022-03-08 | Z74.SI | SGD | $2.5100 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 29,173,600 | |
| 2022-03-07 | Z74.SI | SGD | $2.5100 | $2.4900 | $2.5400 | $2.5100 | $2.5200 | 31,872,400 | |
| 2022-03-04 | Z74.SI | SGD | $2.5100 | $2.4800 | $2.5400 | $2.5100 | $2.5200 | 41,037,500 | |
| 2022-03-03 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5600 | $2.5200 | $2.5300 | 15,546,500 | |
| 2022-03-02 | Z74.SI | SGD | $2.5300 | $2.5200 | $2.5600 | $2.5300 | $2.5400 | 24,660,600 | |
| 2022-03-01 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5900 | $2.5400 | $2.5500 | 39,325,000 | |
| 2022-02-28 | Z74.SI | SGD | $2.5200 | $2.5200 | $2.6000 | $2.5200 | $2.5300 | 92,346,500 |