Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-15 | Z74.SI | SGD | CD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 14,191,500 |
| 2021-12-14 | Z74.SI | SGD | CD | $2.4200 | $2.4000 | $2.4400 | $2.4100 | $2.4200 | 22,300,900 |
| 2021-12-13 | Z74.SI | SGD | CD | $2.4200 | $2.4100 | $2.4700 | $2.4200 | $2.4300 | 20,440,000 |
| 2021-12-10 | Z74.SI | SGD | CD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 17,325,100 |
| 2021-12-09 | Z74.SI | SGD | CD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 16,639,800 |
| 2021-12-08 | Z74.SI | SGD | CD | $2.4500 | $2.4300 | $2.4800 | $2.4500 | $2.4600 | 35,781,200 |
| 2021-12-07 | Z74.SI | SGD | CD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 27,391,300 |
| 2021-12-06 | Z74.SI | SGD | CD | $2.3900 | $2.3700 | $2.4200 | $2.3900 | $2.4000 | 26,303,400 |
| 2021-12-03 | Z74.SI | SGD | CD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 25,030,500 |
| 2021-12-02 | Z74.SI | SGD | CD | $2.3800 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 23,444,400 |
| 2021-12-01 | Z74.SI | SGD | CD | $2.4000 | $2.3600 | $2.4100 | $2.3900 | $2.4000 | 32,476,990 |
| 2021-11-30 | Z74.SI | SGD | CD | $2.3600 | $2.3600 | $2.4200 | $2.3600 | $2.3700 | 119,401,400 |
| 2021-11-29 | Z74.SI | SGD | CD | $2.4100 | $2.4000 | $2.4500 | $2.4100 | $2.4200 | 54,897,700 |
| 2021-11-26 | Z74.SI | SGD | CD | $2.4400 | $2.4300 | $2.4800 | $2.4400 | $2.4500 | 40,941,900 |
| 2021-11-25 | Z74.SI | SGD | CD | $2.4700 | $2.4600 | $2.4900 | $2.4700 | $2.4800 | 38,478,800 |
| 2021-11-24 | Z74.SI | SGD | CD | $2.4900 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 15,957,400 |
| 2021-11-23 | Z74.SI | SGD | CD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 25,567,400 |
| 2021-11-22 | Z74.SI | SGD | CD | $2.5000 | $2.4700 | $2.5200 | $2.4900 | $2.5000 | 27,051,800 |
| 2021-11-19 | Z74.SI | SGD | CD | $2.4900 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 21,839,300 |
| 2021-11-18 | Z74.SI | SGD | $2.5200 | $2.4800 | $2.5200 | $2.5100 | $2.5200 | 15,900,800 | |
| 2021-11-17 | Z74.SI | SGD | $2.5200 | $2.5000 | $2.5400 | $2.5100 | $2.5200 | 27,039,300 | |
| 2021-11-16 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5800 | $2.5400 | $2.5500 | 25,667,100 | |
| 2021-11-15 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.5800 | $2.5700 | $2.5800 | 15,145,300 | |
| 2021-11-12 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 25,265,500 | |
| 2021-11-11 | Z74.SI | SGD | $2.5600 | $2.5200 | $2.5800 | $2.5500 | $2.5600 | 28,651,500 | |
| 2021-11-10 | Z74.SI | SGD | $2.5500 | $2.5400 | $2.5600 | $2.5500 | $2.5600 | 11,833,300 | |
| 2021-11-09 | Z74.SI | SGD | $2.5700 | $2.5400 | $2.5900 | $2.5600 | $2.5700 | 19,152,000 | |
| 2021-11-08 | Z74.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 25,774,400 | |
| 2021-11-05 | Z74.SI | SGD | $2.5400 | $2.4800 | $2.5500 | $2.5300 | $2.5400 | 27,692,000 | |
| 2021-11-03 | Z74.SI | SGD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.5000 | 20,127,000 | |
| 2021-11-02 | Z74.SI | SGD | $2.5000 | $2.4800 | $2.5200 | $2.4900 | $2.5000 | 16,339,800 | |
| 2021-11-01 | Z74.SI | SGD | $2.5200 | $2.5100 | $2.5300 | $2.5100 | $2.5200 | 13,624,900 | |
| 2021-10-29 | Z74.SI | SGD | $2.5000 | $2.5000 | $2.5500 | $2.5000 | $2.5100 | 35,719,000 | |
| 2021-10-28 | Z74.SI | SGD | $2.5300 | $2.5300 | $2.5600 | $2.5300 | $2.5400 | 25,471,151 | |
| 2021-10-27 | Z74.SI | SGD | $2.5600 | $2.5300 | $2.5800 | $2.5500 | $2.5600 | 27,971,700 | |
| 2021-10-26 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 16,993,400 | |
| 2021-10-25 | Z74.SI | SGD | $2.5500 | $2.5400 | $2.5700 | $2.5400 | $2.5500 | 13,547,700 | |
| 2021-10-22 | Z74.SI | SGD | $2.5700 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 13,886,900 | |
| 2021-10-21 | Z74.SI | SGD | $2.5500 | $2.5300 | $2.5700 | $2.5500 | $2.5600 | 17,435,300 | |
| 2021-10-20 | Z74.SI | SGD | $2.5400 | $2.5300 | $2.5800 | $2.5400 | $2.5500 | 20,122,200 | |
| 2021-10-19 | Z74.SI | SGD | $2.5500 | $2.5200 | $2.5900 | $2.5400 | $2.5500 | 52,919,800 | |
| 2021-10-18 | Z74.SI | SGD | $2.5500 | $2.4900 | $2.5600 | $2.5400 | $2.5500 | 50,628,000 | |
| 2021-10-15 | Z74.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5000 | $2.5100 | 18,554,100 | |
| 2021-10-14 | Z74.SI | SGD | $2.5100 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 25,278,500 | |
| 2021-10-13 | Z74.SI | SGD | $2.5000 | $2.4600 | $2.5100 | $2.4900 | $2.5000 | 44,766,600 | |
| 2021-10-12 | Z74.SI | SGD | $2.4700 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 31,443,000 | |
| 2021-10-11 | Z74.SI | SGD | $2.4800 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 10,885,400 | |
| 2021-10-08 | Z74.SI | SGD | $2.4900 | $2.4600 | $2.4900 | $2.4800 | $2.4900 | 19,250,300 | |
| 2021-10-07 | Z74.SI | SGD | $2.4700 | $2.4600 | $2.5000 | $2.4600 | $2.4700 | 28,108,200 | |
| 2021-10-06 | Z74.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 27,580,000 |