Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | Z77.SI | SGD | $3.7900 | $3.7700 | $3.8200 | $3.7900 | $3.8000 | 158,830 | |
| 2025-04-30 | Z77.SI | SGD | $3.7700 | $3.7300 | $3.7700 | $3.7500 | $3.7700 | 168,660 | |
| 2025-04-29 | Z77.SI | SGD | $3.7700 | $3.7200 | $3.7900 | $3.7500 | $3.7700 | 219,700 | |
| 2025-04-28 | Z77.SI | SGD | $3.8000 | $3.7600 | $3.8100 | $3.7800 | $3.8000 | 95,910 | |
| 2025-04-25 | Z77.SI | SGD | $3.7800 | $3.7700 | $3.8200 | $3.7600 | $3.7800 | 193,530 | |
| 2025-04-24 | Z77.SI | SGD | $3.7900 | $3.7300 | $3.8000 | $3.7800 | $3.7900 | 171,040 | |
| 2025-04-23 | Z77.SI | SGD | $3.7500 | $3.7400 | $3.8000 | $3.7400 | $3.7500 | 122,310 | |
| 2025-04-22 | Z77.SI | SGD | $3.8000 | $3.7500 | $3.8200 | $3.7900 | $3.8000 | 236,150 | |
| 2025-04-21 | Z77.SI | SGD | $3.7500 | $3.7200 | $3.7600 | $3.7300 | $3.7500 | 143,840 | |
| 2025-04-17 | Z77.SI | SGD | $3.7400 | $3.6900 | $3.7800 | $3.7400 | $3.7600 | 176,780 | |
| 2025-04-16 | Z77.SI | SGD | $3.6900 | $3.5900 | $3.6900 | $3.6700 | $3.6900 | 185,830 | |
| 2025-04-15 | Z77.SI | SGD | $3.5800 | $3.5100 | $3.6100 | $3.5600 | $3.5800 | 275,720 | |
| 2025-04-14 | Z77.SI | SGD | $3.4900 | $3.4900 | $3.5900 | $3.4900 | $3.5100 | 131,200 | |
| 2025-04-11 | Z77.SI | SGD | $3.4900 | $3.4700 | $3.5300 | $3.4700 | $3.4900 | 120,670 | |
| 2025-04-10 | Z77.SI | SGD | $3.4900 | $3.3800 | $3.6300 | $3.4700 | $3.4900 | 307,530 | |
| 2025-04-09 | Z77.SI | SGD | $3.3800 | $3.3700 | $3.4700 | $3.3800 | $3.4000 | 79,900 | |
| 2025-04-08 | Z77.SI | SGD | $3.3700 | $3.2700 | $3.4000 | $3.3600 | $3.3700 | 266,340 | |
| 2025-04-07 | Z77.SI | SGD | $3.3500 | $3.3100 | $3.4900 | $3.3300 | $3.3600 | 169,670 | |
| 2025-04-04 | Z77.SI | SGD | $3.5200 | $3.5200 | $3.6300 | $3.5200 | $3.5400 | 182,540 | |
| 2025-04-03 | Z77.SI | SGD | $3.6000 | $3.5000 | $3.6000 | $3.5800 | $3.6000 | 229,330 | |
| 2025-04-02 | Z77.SI | SGD | $3.5300 | $3.4800 | $3.5400 | $3.5000 | $3.5300 | 197,240 | |
| 2025-04-01 | Z77.SI | SGD | $3.5500 | $3.4400 | $3.5700 | $3.5500 | $3.5700 | 396,790 | |
| 2025-03-28 | Z77.SI | SGD | $3.4400 | $3.4000 | $3.4400 | $3.4200 | $3.4400 | 73,070 | |
| 2025-03-27 | Z77.SI | SGD | $3.4000 | $3.3800 | $3.4100 | $3.4000 | $3.4100 | 103,130 | |
| 2025-03-26 | Z77.SI | SGD | $3.3900 | $3.3800 | $3.4200 | $3.3800 | $3.4000 | 79,960 | |
| 2025-03-25 | Z77.SI | SGD | $3.4200 | $3.4000 | $3.4400 | $3.4100 | $3.4200 | 121,970 | |
| 2025-03-24 | Z77.SI | SGD | $3.4200 | $3.3900 | $3.4200 | $3.4000 | $3.4200 | 79,230 | |
| 2025-03-21 | Z77.SI | SGD | $3.4100 | $3.3600 | $3.4100 | $3.3900 | $3.4100 | 104,170 | |
| 2025-03-20 | Z77.SI | SGD | $3.4100 | $3.3900 | $3.4500 | $3.4000 | $3.4100 | 136,200 | |
| 2025-03-19 | Z77.SI | SGD | $3.4000 | $3.3700 | $3.4100 | $3.3900 | $3.4100 | 88,520 | |
| 2025-03-18 | Z77.SI | SGD | $3.3700 | $3.3600 | $3.4000 | $3.3600 | $3.3700 | 144,400 | |
| 2025-03-17 | Z77.SI | SGD | $3.3800 | $3.3200 | $3.3900 | $3.3700 | $3.3900 | 154,430 | |
| 2025-03-14 | Z77.SI | SGD | $3.3200 | $3.3200 | $3.3700 | $3.3200 | $3.3400 | 62,710 | |
| 2025-03-13 | Z77.SI | SGD | $3.3300 | $3.2900 | $3.3400 | $3.3400 | $3.3600 | 59,520 | |
| 2025-03-12 | Z77.SI | SGD | $3.3100 | $3.2800 | $3.3200 | $3.2900 | $3.3100 | 58,700 | |
| 2025-03-11 | Z77.SI | SGD | $3.3100 | $3.2600 | $3.3100 | $3.2800 | $3.3100 | 179,660 | |
| 2025-03-10 | Z77.SI | SGD | $3.3500 | $3.3300 | $3.4200 | $3.3500 | $3.3700 | 66,750 | |
| 2025-03-07 | Z77.SI | SGD | $3.4200 | $3.3800 | $3.4200 | $3.4000 | $3.4200 | 98,330 | |
| 2025-03-06 | Z77.SI | SGD | $3.3800 | $3.3800 | $3.4100 | $3.3800 | $3.4000 | 110,260 | |
| 2025-03-05 | Z77.SI | SGD | $3.4000 | $3.3600 | $3.4000 | $3.3800 | $3.4000 | 70,310 | |
| 2025-03-04 | Z77.SI | SGD | $3.3900 | $3.3700 | $3.4000 | $3.3600 | $3.3900 | 125,450 | |
| 2025-03-03 | Z77.SI | SGD | $3.4100 | $3.3700 | $3.4200 | $3.3900 | $3.4100 | 108,120 | |
| 2025-02-28 | Z77.SI | SGD | $3.4000 | $3.3200 | $3.4000 | $3.3800 | $3.4000 | 118,010 | |
| 2025-02-27 | Z77.SI | SGD | $3.3500 | $3.3100 | $3.3500 | $3.3300 | $3.3500 | 84,240 | |
| 2025-02-26 | Z77.SI | SGD | $3.3300 | $3.3100 | $3.3500 | $3.3300 | $3.3400 | 139,180 | |
| 2025-02-25 | Z77.SI | SGD | $3.3200 | $3.2600 | $3.3200 | $3.3200 | $3.3300 | 125,720 | |
| 2025-02-24 | Z77.SI | SGD | $3.2700 | $3.2500 | $3.3100 | $3.2700 | $3.2900 | 122,130 | |
| 2025-02-21 | Z77.SI | SGD | $3.2800 | $3.2700 | $3.3400 | $3.2800 | $3.3000 | 233,990 | |
| 2025-02-20 | Z77.SI | SGD | $3.3700 | $3.3400 | $3.3700 | $3.3600 | $3.3700 | 90,830 | |
| 2025-02-19 | Z77.SI | SGD | $3.3600 | $3.3400 | $3.4000 | $3.3400 | $3.3700 | 139,310 |