Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | Z77.SI | SGD | CD | $2.5500 | $2.5400 | $2.5600 | $2.5500 | $2.5700 | 57,020 |
| 2023-07-18 | Z77.SI | SGD | CD | $2.5500 | $2.5400 | $2.5900 | $2.5500 | $2.5600 | 109,790 |
| 2023-07-17 | Z77.SI | SGD | CD | $2.5700 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 129,520 |
| 2023-07-14 | Z77.SI | SGD | CD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 55,320 |
| 2023-07-13 | Z77.SI | SGD | CD | $2.5600 | $2.5100 | $2.5600 | $2.5400 | $2.5600 | 62,840 |
| 2023-07-12 | Z77.SI | SGD | CD | $2.5100 | $2.4900 | $2.5200 | $2.5000 | $2.5200 | 60,380 |
| 2023-07-11 | Z77.SI | SGD | CD | $2.5000 | $2.4700 | $2.5000 | $2.4800 | $2.5100 | 97,680 |
| 2023-07-10 | Z77.SI | SGD | CD | $2.4700 | $2.4700 | $2.5000 | $2.4700 | $2.4900 | 44,980 |
| 2023-07-07 | Z77.SI | SGD | CD | $2.4800 | $2.4600 | $2.4800 | $2.4800 | $2.4900 | 48,500 |
| 2023-07-06 | Z77.SI | SGD | CD | $2.4900 | $2.4900 | $2.5400 | $2.4900 | $2.5000 | 55,550 |
| 2023-07-05 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5500 | $2.5200 | $2.5300 | 61,430 |
| 2023-07-04 | Z77.SI | SGD | CD | $2.5600 | $2.5200 | $2.5600 | $2.5500 | $2.5600 | 117,810 |
| 2023-07-03 | Z77.SI | SGD | CD | $2.5300 | $2.4900 | $2.5400 | $2.5400 | $2.5500 | 117,820 |
| 2023-06-30 | Z77.SI | SGD | CD | $2.5000 | $2.5000 | $2.5500 | $2.5000 | $2.5200 | 85,360 |
| 2023-06-28 | Z77.SI | SGD | CD | $2.5300 | $2.5100 | $2.5500 | $2.5300 | $2.5400 | 42,280 |
| 2023-06-27 | Z77.SI | SGD | CD | $2.5300 | $2.4800 | $2.5500 | $2.5100 | $2.5300 | 108,780 |
| 2023-06-26 | Z77.SI | SGD | CD | $2.4800 | $2.4800 | $2.5100 | $2.4800 | $2.4900 | 93,070 |
| 2023-06-23 | Z77.SI | SGD | CD | $2.4900 | $2.4700 | $2.5200 | $2.4900 | $2.5100 | 48,890 |
| 2023-06-22 | Z77.SI | SGD | CD | $2.5200 | $2.4800 | $2.5200 | $2.5000 | $2.5200 | 54,740 |
| 2023-06-21 | Z77.SI | SGD | CD | $2.5000 | $2.4800 | $2.5000 | $2.4900 | $2.5000 | 51,520 |
| 2023-06-20 | Z77.SI | SGD | CD | $2.5200 | $2.5000 | $2.5300 | $2.5000 | $2.5200 | 128,360 |
| 2023-06-19 | Z77.SI | SGD | CD | $2.5200 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 43,250 |
| 2023-06-16 | Z77.SI | SGD | CD | $2.5600 | $2.5200 | $2.5700 | $2.5300 | $2.5600 | 120,220 |
| 2023-06-15 | Z77.SI | SGD | CD | $2.5400 | $2.4900 | $2.5400 | $2.5200 | $2.5400 | 49,190 |
| 2023-06-14 | Z77.SI | SGD | CD | $2.4900 | $2.4700 | $2.4900 | $2.4800 | $2.4900 | 68,610 |
| 2023-06-13 | Z77.SI | SGD | CD | $2.4800 | $2.4200 | $2.4900 | $2.4600 | $2.4800 | 105,770 |
| 2023-06-12 | Z77.SI | SGD | CD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4600 | 45,260 |
| 2023-06-09 | Z77.SI | SGD | CD | $2.4400 | $2.4100 | $2.4500 | $2.4300 | $2.4400 | 87,990 |
| 2023-06-08 | Z77.SI | SGD | CD | $2.4400 | $2.4300 | $2.4500 | $2.4400 | $2.4500 | 84,940 |
| 2023-06-07 | Z77.SI | SGD | CD | $2.4700 | $2.4500 | $2.4700 | $2.4400 | $2.4700 | 59,930 |
| 2023-06-06 | Z77.SI | SGD | CD | $2.4700 | $2.4500 | $2.4700 | $2.4700 | $2.4900 | 77,210 |
| 2023-06-05 | Z77.SI | SGD | CD | $2.5000 | $2.4600 | $2.5000 | $2.4900 | $2.5000 | 60,870 |
| 2023-06-01 | Z77.SI | SGD | CD | $2.5000 | $2.4800 | $2.5000 | $2.4900 | $2.5000 | 44,300 |
| 2023-05-31 | Z77.SI | SGD | CD | $2.5200 | $2.4700 | $2.5200 | $2.5100 | $2.5200 | 73,740 |
| 2023-05-30 | Z77.SI | SGD | CD | $2.5200 | $2.4700 | $2.5200 | $2.5100 | $2.5200 | 80,070 |
| 2023-05-29 | Z77.SI | SGD | CD | $2.4800 | $2.4500 | $2.4900 | $2.4700 | $2.4800 | 29,980 |
| 2023-05-26 | Z77.SI | SGD | CD | $2.4800 | $2.4400 | $2.5400 | $2.4600 | $2.4800 | 68,180 |
| 2023-05-25 | Z77.SI | SGD | CD | $2.5400 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 52,720 |
| 2023-05-24 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5500 | $2.5600 | 68,370 | |
| 2023-05-23 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 76,580 | |
| 2023-05-22 | Z77.SI | SGD | $2.5500 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 49,170 | |
| 2023-05-19 | Z77.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 40,880 | |
| 2023-05-18 | Z77.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5400 | $2.5600 | 71,370 | |
| 2023-05-17 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5700 | $2.5400 | $2.5600 | 70,820 | |
| 2023-05-16 | Z77.SI | SGD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 74,660 | |
| 2023-05-15 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5500 | $2.5700 | 109,620 | |
| 2023-05-12 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 47,990 | |
| 2023-05-11 | Z77.SI | SGD | $2.5800 | $2.5600 | $2.5800 | $2.5700 | $2.5900 | 63,630 | |
| 2023-05-10 | Z77.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5900 | 39,420 | |
| 2023-05-09 | Z77.SI | SGD | $2.5900 | $2.5700 | $2.5900 | $2.5800 | $2.5900 | 88,430 |