Singtel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | Z74.SI | SGD | $2.4200 | $2.4100 | $2.4300 | $2.4200 | $2.4300 | 11,665,800 | |
| 2023-09-28 | Z74.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4100 | $2.4200 | 17,831,654 | |
| 2023-09-27 | Z74.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.3900 | $2.4000 | 16,580,600 | |
| 2023-09-26 | Z74.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 16,351,200 | |
| 2023-09-25 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 11,833,100 | |
| 2023-09-22 | Z74.SI | SGD | $2.4300 | $2.3900 | $2.4300 | $2.4200 | $2.4300 | 12,824,900 | |
| 2023-09-21 | Z74.SI | SGD | $2.4300 | $2.4200 | $2.4700 | $2.4300 | $2.4400 | 16,654,400 | |
| 2023-09-20 | Z74.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 18,098,500 | |
| 2023-09-19 | Z74.SI | SGD | $2.4700 | $2.4100 | $2.4900 | $2.4600 | $2.4700 | 43,254,000 | |
| 2023-09-18 | Z74.SI | SGD | $2.4100 | $2.4000 | $2.4400 | $2.4000 | $2.4100 | 16,980,400 | |
| 2023-09-15 | Z74.SI | SGD | $2.4000 | $2.3600 | $2.4100 | $2.4000 | $2.4100 | 30,063,300 | |
| 2023-09-14 | Z74.SI | SGD | $2.3600 | $2.3200 | $2.3600 | $2.3500 | $2.3600 | 18,854,296 | |
| 2023-09-13 | Z74.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 16,517,600 | |
| 2023-09-12 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 9,665,800 | |
| 2023-09-11 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3400 | $2.3500 | 9,161,000 | |
| 2023-09-08 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 15,809,200 | |
| 2023-09-07 | Z74.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 8,521,100 | |
| 2023-09-06 | Z74.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 15,686,100 | |
| 2023-09-05 | Z74.SI | SGD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 10,090,100 | |
| 2023-09-04 | Z74.SI | SGD | $2.3600 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 10,377,600 | |
| 2023-08-31 | Z74.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3800 | $2.3900 | 16,992,800 | |
| 2023-08-30 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.4000 | $2.3600 | $2.3700 | 26,269,000 | |
| 2023-08-29 | Z74.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 10,289,100 | |
| 2023-08-28 | Z74.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 25,763,700 | |
| 2023-08-25 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $0.0000 | 22,716,000 | |
| 2023-08-24 | Z74.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3500 | $2.3600 | 21,004,100 | |
| 2023-08-23 | Z74.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 15,836,500 | |
| 2023-08-22 | Z74.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 25,580,600 | |
| 2023-08-21 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3600 | $2.3400 | $2.3500 | 33,802,400 | |
| 2023-08-18 | Z74.SI | SGD | $2.3400 | $2.3200 | $2.3700 | $0.0000 | $2.3400 | 28,025,800 | |
| 2023-08-17 | Z74.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 29,120,000 | |
| 2023-08-16 | Z74.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 25,417,800 | |
| 2023-08-15 | Z74.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 12,018,500 | |
| 2023-08-14 | Z74.SI | SGD | $2.4100 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 18,255,400 | |
| 2023-08-11 | Z74.SI | SGD | $2.4400 | $2.4300 | $2.4700 | $2.4300 | $2.4400 | 17,735,600 | |
| 2023-08-10 | Z74.SI | SGD | $2.4700 | $2.4500 | $2.4700 | $2.4600 | $2.4700 | 12,476,200 | |
| 2023-08-08 | Z74.SI | SGD | $2.4600 | $2.4600 | $2.4800 | $2.4600 | $2.4700 | 7,726,500 | |
| 2023-08-07 | Z74.SI | SGD | $2.4700 | $2.4300 | $2.4800 | $2.4600 | $2.4700 | 11,475,000 | |
| 2023-08-04 | Z74.SI | SGD | $2.4400 | $2.4300 | $2.4900 | $2.4400 | $2.4500 | 22,341,900 | |
| 2023-08-03 | Z74.SI | SGD | XD | $2.4100 | $2.4100 | $2.4500 | $2.4100 | $2.4200 | 32,240,800 |
| 2023-08-02 | Z74.SI | SGD | XD | $2.4600 | $2.4500 | $2.5200 | $2.4500 | $2.4600 | 55,284,400 |
| 2023-08-01 | Z74.SI | SGD | CD | $2.6400 | $2.6300 | $2.6700 | $2.6300 | $2.6400 | 23,791,500 |
| 2023-07-31 | Z74.SI | SGD | CD | $2.6600 | $2.6300 | $2.6800 | $2.6600 | $2.6700 | 16,332,000 |
| 2023-07-28 | Z74.SI | SGD | CD | $2.6600 | $2.6300 | $2.6700 | $2.6500 | $2.6600 | 30,274,200 |
| 2023-07-27 | Z74.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6400 | $2.6500 | 17,593,600 |
| 2023-07-26 | Z74.SI | SGD | CD | $2.6400 | $2.6300 | $2.6600 | $2.6300 | $2.6400 | 17,834,800 |
| 2023-07-25 | Z74.SI | SGD | CD | $2.6400 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 23,655,100 |
| 2023-07-24 | Z74.SI | SGD | CD | $2.6200 | $2.6000 | $2.6300 | $2.6100 | $2.6200 | 17,160,400 |
| 2023-07-21 | Z74.SI | SGD | CD | $2.6000 | $2.5600 | $2.6000 | $2.5900 | $2.6000 | 15,528,200 |
| 2023-07-20 | Z74.SI | SGD | CD | $2.5700 | $2.5400 | $2.5800 | $2.5700 | $2.5800 | 13,913,300 |