Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Z74.SI | SGD | $3.3300 | $3.3200 | $3.3700 | $3.3300 | $3.3400 | 20,582,900 | |
| 2025-02-17 | Z74.SI | SGD | $3.3200 | $3.3000 | $3.3800 | $3.3200 | $3.3300 | 27,733,900 | |
| 2025-02-14 | Z74.SI | SGD | $3.3600 | $3.3500 | $3.4100 | $3.3500 | $3.3600 | 26,171,500 | |
| 2025-02-13 | Z74.SI | SGD | $3.4100 | $3.3700 | $3.4100 | $3.4000 | $3.4100 | 18,584,000 | |
| 2025-02-12 | Z74.SI | SGD | $3.4200 | $3.3500 | $3.4200 | $3.4200 | $3.4300 | 49,412,600 | |
| 2025-02-11 | Z74.SI | SGD | $3.3400 | $3.3200 | $3.3500 | $3.3400 | $3.3500 | 22,345,700 | |
| 2025-02-10 | Z74.SI | SGD | $3.3100 | $3.2800 | $3.3400 | $3.3100 | $3.3200 | 22,033,700 | |
| 2025-02-07 | Z74.SI | SGD | $3.2800 | $3.2300 | $3.2900 | $3.2700 | $3.2800 | 22,656,200 | |
| 2025-02-06 | Z74.SI | SGD | $3.2300 | $3.1900 | $3.2400 | $3.2300 | $3.2400 | 16,159,000 | |
| 2025-02-05 | Z74.SI | SGD | $3.2100 | $3.1900 | $3.2600 | $3.2100 | $3.2200 | 16,625,895 | |
| 2025-02-04 | Z74.SI | SGD | $3.2300 | $3.2100 | $3.2800 | $3.2200 | $3.2300 | 21,557,400 | |
| 2025-02-03 | Z74.SI | SGD | $3.2200 | $3.2100 | $3.3100 | $3.2200 | $3.2300 | 48,744,800 | |
| 2025-01-31 | Z74.SI | SGD | $3.3300 | $3.2900 | $3.3600 | $3.3300 | $3.3400 | 62,885,200 | |
| 2025-01-28 | Z74.SI | SGD | $3.2600 | $3.2100 | $3.2800 | $3.2600 | $3.2700 | 28,053,000 | |
| 2025-01-27 | Z74.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.2000 | $3.2100 | 20,549,500 | |
| 2025-01-24 | Z74.SI | SGD | $3.2000 | $3.1300 | $3.2000 | $3.1900 | $3.2000 | 31,157,000 | |
| 2025-01-23 | Z74.SI | SGD | $3.1100 | $3.0800 | $3.1300 | $3.1100 | $3.1200 | 11,311,600 | |
| 2025-01-22 | Z74.SI | SGD | $3.0800 | $3.0800 | $3.1600 | $3.0800 | $3.0900 | 24,835,900 | |
| 2025-01-21 | Z74.SI | SGD | $3.1300 | $3.1100 | $3.1600 | $3.1300 | $3.1400 | 12,260,300 | |
| 2025-01-20 | Z74.SI | SGD | $3.1500 | $3.1100 | $3.1600 | $3.1400 | $3.1500 | 10,612,200 | |
| 2025-01-17 | Z74.SI | SGD | $3.1400 | $3.1000 | $3.1600 | $3.1400 | $3.1500 | 15,756,100 | |
| 2025-01-16 | Z74.SI | SGD | $3.1200 | $3.1100 | $3.1500 | $3.1200 | $3.1300 | 13,028,900 | |
| 2025-01-15 | Z74.SI | SGD | $3.1100 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 10,481,100 | |
| 2025-01-14 | Z74.SI | SGD | $3.1100 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 15,322,900 | |
| 2025-01-13 | Z74.SI | SGD | $3.1200 | $3.0700 | $3.1200 | $3.1200 | $3.1300 | 21,573,200 | |
| 2025-01-10 | Z74.SI | SGD | $3.0700 | $3.0400 | $3.0800 | $3.0700 | $3.0800 | 17,455,700 | |
| 2025-01-09 | Z74.SI | SGD | $3.0800 | $3.0700 | $3.1100 | $3.0800 | $3.0900 | 7,275,300 | |
| 2025-01-08 | Z74.SI | SGD | $3.0900 | $3.0500 | $3.1100 | $3.0900 | $3.1000 | 13,627,000 | |
| 2025-01-07 | Z74.SI | SGD | $3.0700 | $3.0600 | $3.0800 | $3.0700 | $3.0800 | 7,227,000 | |
| 2025-01-06 | Z74.SI | SGD | $3.0800 | $3.0600 | $3.1000 | $3.0700 | $3.0800 | 14,463,100 | |
| 2025-01-03 | Z74.SI | SGD | $3.0900 | $3.0800 | $3.1200 | $3.0900 | $3.1000 | 10,800,700 | |
| 2025-01-02 | Z74.SI | SGD | $3.0900 | $3.0700 | $3.0900 | $3.0800 | $3.0900 | 6,207,300 | |
| 2024-12-31 | Z74.SI | SGD | $3.0800 | $3.0800 | $3.1000 | $3.0800 | $3.0900 | 6,207,300 | |
| 2024-12-30 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1100 | $3.0900 | $3.1000 | 9,661,900 | |
| 2024-12-27 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1200 | $3.0900 | $3.1000 | 6,678,400 | |
| 2024-12-26 | Z74.SI | SGD | $3.0900 | $3.0700 | $3.1100 | $3.0800 | $3.0900 | 6,984,100 | |
| 2024-12-24 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1200 | $3.1000 | $3.1100 | 4,517,300 | |
| 2024-12-23 | Z74.SI | SGD | $3.1000 | $3.0900 | $3.1300 | $3.1000 | $3.1100 | 8,484,000 | |
| 2024-12-20 | Z74.SI | SGD | $3.1200 | $3.0900 | $3.1200 | $3.1100 | $3.1200 | 29,490,500 | |
| 2024-12-19 | Z74.SI | SGD | $3.1000 | $3.0800 | $3.1200 | $3.0900 | $3.1000 | 15,688,900 | |
| 2024-12-18 | Z74.SI | SGD | $3.1600 | $3.1200 | $3.1700 | $3.1500 | $3.1600 | 16,484,500 | |
| 2024-12-17 | Z74.SI | SGD | $3.1300 | $3.1200 | $3.1800 | $3.1300 | $3.1400 | 16,083,100 | |
| 2024-12-16 | Z74.SI | SGD | $3.1500 | $3.0900 | $3.1600 | $3.1400 | $3.1500 | 21,849,700 | |
| 2024-12-13 | Z74.SI | SGD | $3.1400 | $3.0700 | $3.1500 | $3.1300 | $3.1400 | 28,532,700 | |
| 2024-12-12 | Z74.SI | SGD | $3.0800 | $3.0700 | $3.1100 | $3.0700 | $3.0800 | 16,157,700 | |
| 2024-12-11 | Z74.SI | SGD | $3.0700 | $3.0400 | $3.0900 | $3.0700 | $3.0800 | 17,526,300 | |
| 2024-12-10 | Z74.SI | SGD | $3.0700 | $3.0500 | $3.1000 | $3.0600 | $3.0700 | 24,402,000 | |
| 2024-12-09 | Z74.SI | SGD | $3.0700 | $3.0300 | $3.0800 | $3.0600 | $3.0700 | 22,656,700 | |
| 2024-12-06 | Z74.SI | SGD | $3.0300 | $3.0100 | $3.1100 | $3.0200 | $3.0300 | 50,122,700 | |
| 2024-12-05 | Z74.SI | SGD | $3.1200 | $3.1100 | $3.1900 | $3.1200 | $3.1300 | 18,413,500 |