Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | Z74.SI | SGD | $2.4300 | $2.4000 | $2.4500 | $2.4200 | $2.4300 | 41,157,500 | |
| 2021-10-04 | Z74.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 26,530,600 | |
| 2021-10-01 | Z74.SI | SGD | $2.4300 | $2.4200 | $2.4600 | $2.4300 | $2.4400 | 29,454,700 | |
| 2021-09-30 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 36,749,600 | |
| 2021-09-29 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 26,537,700 | |
| 2021-09-28 | Z74.SI | SGD | $2.4800 | $2.4700 | $2.5100 | $2.4700 | $2.4800 | 38,826,400 | |
| 2021-09-27 | Z74.SI | SGD | $2.5100 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 30,828,900 | |
| 2021-09-24 | Z74.SI | SGD | $2.5000 | $2.4800 | $2.5300 | $2.5000 | $2.5100 | 55,826,600 | |
| 2021-09-23 | Z74.SI | SGD | $2.4800 | $2.4500 | $2.4900 | $2.4700 | $2.4800 | 26,014,200 | |
| 2021-09-22 | Z74.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 29,398,700 | |
| 2021-09-21 | Z74.SI | SGD | $2.4700 | $2.4300 | $2.4800 | $2.4600 | $2.4700 | 75,406,900 | |
| 2021-09-20 | Z74.SI | SGD | $2.4400 | $2.4200 | $2.4700 | $2.4300 | $2.4400 | 43,205,600 | |
| 2021-09-17 | Z74.SI | SGD | $2.4300 | $2.3900 | $2.4500 | $2.4300 | $2.4400 | 65,171,100 | |
| 2021-09-16 | Z74.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.4000 | $2.4100 | 30,200,200 | |
| 2021-09-15 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3700 | $2.3800 | 17,991,500 | |
| 2021-09-14 | Z74.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.3900 | $2.4000 | 19,627,800 | |
| 2021-09-13 | Z74.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 16,915,700 | |
| 2021-09-10 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4200 | $2.4000 | $2.4100 | 52,768,200 | |
| 2021-09-09 | Z74.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 27,273,200 | |
| 2021-09-08 | Z74.SI | SGD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 17,310,600 | |
| 2021-09-07 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 11,522,200 | |
| 2021-09-06 | Z74.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 13,868,100 | |
| 2021-09-03 | Z74.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3700 | $2.3800 | 15,426,400 | |
| 2021-09-02 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 22,819,400 | |
| 2021-09-01 | Z74.SI | SGD | $2.3500 | $2.3200 | $2.3700 | $2.3500 | $2.3600 | 28,135,900 | |
| 2021-08-31 | Z74.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 65,612,300 | |
| 2021-08-30 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 21,424,700 | |
| 2021-08-27 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 23,148,000 | |
| 2021-08-26 | Z74.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 13,031,700 | |
| 2021-08-25 | Z74.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 14,866,300 | |
| 2021-08-24 | Z74.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3800 | $2.3900 | 19,623,700 | |
| 2021-08-23 | Z74.SI | SGD | $2.3600 | $2.3600 | $2.4200 | $2.3600 | $2.3700 | 34,851,800 | |
| 2021-08-20 | Z74.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 28,809,400 | |
| 2021-08-19 | Z74.SI | SGD | $2.3700 | $2.3500 | $2.4000 | $2.3600 | $2.3700 | 37,155,800 | |
| 2021-08-18 | Z74.SI | SGD | $2.4000 | $2.3800 | $2.4300 | $2.4000 | $2.4100 | 22,404,800 | |
| 2021-08-17 | Z74.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 25,759,900 | |
| 2021-08-16 | Z74.SI | SGD | $2.4000 | $2.3700 | $2.4300 | $2.4000 | $2.4100 | 30,773,500 | |
| 2021-08-13 | Z74.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3800 | $2.3900 | 32,248,900 | |
| 2021-08-12 | Z74.SI | SGD | $2.3700 | $2.3300 | $2.4000 | $2.3700 | $2.3800 | 63,690,700 | |
| 2021-08-11 | Z74.SI | SGD | $2.3100 | $2.3100 | $2.3400 | $2.3100 | $2.3200 | 15,311,000 | |
| 2021-08-10 | Z74.SI | SGD | $2.3300 | $2.2900 | $2.3400 | $2.3300 | $2.3400 | 46,518,900 | |
| 2021-08-06 | Z74.SI | SGD | $2.2800 | $2.2700 | $2.2800 | $2.2700 | $2.2800 | 7,996,500 | |
| 2021-08-05 | Z74.SI | SGD | XD | $2.2800 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 13,608,800 |
| 2021-08-04 | Z74.SI | SGD | XD | $2.2700 | $2.2500 | $2.2900 | $0.0000 | $2.2700 | 21,587,500 |
| 2021-08-03 | Z74.SI | SGD | CD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 13,022,800 |
| 2021-08-02 | Z74.SI | SGD | CD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 13,342,800 |
| 2021-07-30 | Z74.SI | SGD | CD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 34,752,400 |
| 2021-07-29 | Z74.SI | SGD | CD | $2.2800 | $2.2300 | $2.2900 | $2.2700 | $2.2800 | 34,729,300 |
| 2021-07-28 | Z74.SI | SGD | CD | $2.2300 | $2.2100 | $2.2600 | $2.2300 | $2.2400 | 36,089,300 |
| 2021-07-27 | Z74.SI | SGD | CD | $2.2300 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 15,455,300 |