Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-27 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.4000 | 101,860 | |
| 2023-02-24 | Z77.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4200 | 54,140 | |
| 2023-02-23 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4300 | $2.4000 | $2.4200 | 176,840 | |
| 2023-02-22 | Z77.SI | SGD | $2.4200 | $2.4200 | $2.4500 | $2.4200 | $2.4400 | 60,860 | |
| 2023-02-21 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4500 | 51,340 | |
| 2023-02-20 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4500 | 33,500 | |
| 2023-02-17 | Z77.SI | SGD | $2.4400 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 64,320 | |
| 2023-02-16 | Z77.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 38,660 | |
| 2023-02-15 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 204,890 | |
| 2023-02-14 | Z77.SI | SGD | $2.5000 | $2.4900 | $2.5100 | $2.4900 | $2.5000 | 71,230 | |
| 2023-02-13 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5000 | $2.4900 | $2.5100 | 38,220 | |
| 2023-02-10 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5200 | $2.5200 | $2.5400 | 50,480 | |
| 2023-02-09 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5400 | $2.5200 | $2.5400 | 44,330 | |
| 2023-02-08 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 64,100 | |
| 2023-02-07 | Z77.SI | SGD | $2.5300 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 65,920 | |
| 2023-02-06 | Z77.SI | SGD | $2.5600 | $2.5200 | $2.5600 | $2.5500 | $2.5700 | 25,590 | |
| 2023-02-03 | Z77.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5600 | 40,890 | |
| 2023-02-02 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 28,600 | |
| 2023-02-01 | Z77.SI | SGD | $2.5400 | $2.5000 | $2.5400 | $2.5300 | $2.5500 | 38,180 | |
| 2023-01-31 | Z77.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5200 | 62,480 | |
| 2023-01-30 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5700 | $2.5100 | $2.5400 | 36,560 | |
| 2023-01-27 | Z77.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5700 | 41,560 | |
| 2023-01-26 | Z77.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5300 | $2.5400 | 91,340 | |
| 2023-01-25 | Z77.SI | SGD | $2.4900 | $2.4600 | $2.5100 | $2.4900 | $2.5100 | 25,170 | |
| 2023-01-20 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4400 | $2.4700 | 52,060 | |
| 2023-01-19 | Z77.SI | SGD | $2.4400 | $2.4400 | $2.4600 | $2.4400 | $2.4500 | 36,890 | |
| 2023-01-18 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4500 | $2.4500 | $2.4600 | 47,420 | |
| 2023-01-17 | Z77.SI | SGD | $2.4500 | $2.4500 | $2.4800 | $2.4500 | $2.4700 | 63,480 | |
| 2023-01-16 | Z77.SI | SGD | $2.4800 | $2.4600 | $2.5100 | $2.4700 | $2.4900 | 168,850 | |
| 2023-01-13 | Z77.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 40,750 | |
| 2023-01-12 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4800 | 67,790 | |
| 2023-01-11 | Z77.SI | SGD | $2.4500 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 42,040 | |
| 2023-01-10 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.5100 | $2.4600 | $2.4700 | 127,520 | |
| 2023-01-09 | Z77.SI | SGD | $2.5100 | $2.5000 | $2.5700 | $2.5000 | $2.5100 | 78,560 | |
| 2023-01-06 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5300 | $2.5200 | $2.5300 | 61,550 | |
| 2023-01-05 | Z77.SI | SGD | $2.5300 | $2.5100 | $2.5400 | $2.5200 | $2.5400 | 70,880 | |
| 2023-01-04 | Z77.SI | SGD | $2.5400 | $2.5300 | $2.5400 | $2.5300 | $2.5500 | 70,070 | |
| 2023-01-03 | Z77.SI | SGD | $2.5400 | $2.5200 | $2.5800 | $2.5400 | $2.5600 | 64,460 | |
| 2022-12-30 | Z77.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5700 | $2.5900 | 44,590 | |
| 2022-12-29 | Z77.SI | SGD | $2.5600 | $2.5500 | $2.5700 | $2.5600 | $2.5700 | 45,970 | |
| 2022-12-28 | Z77.SI | SGD | $2.5700 | $2.5600 | $2.5800 | $2.5700 | $2.5900 | 67,460 | |
| 2022-12-27 | Z77.SI | SGD | $2.5700 | $2.5700 | $2.6000 | $2.5700 | $2.5900 | 31,360 | |
| 2022-12-23 | Z77.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5700 | $2.5900 | 30,430 | |
| 2022-12-22 | Z77.SI | SGD | $2.5800 | $2.5600 | $2.6000 | $2.5800 | $2.6000 | 46,120 | |
| 2022-12-21 | Z77.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5600 | $2.5800 | 44,540 | |
| 2022-12-20 | Z77.SI | SGD | $2.5600 | $2.5500 | $2.6000 | $2.5500 | $2.5700 | 56,920 | |
| 2022-12-19 | Z77.SI | SGD | $2.6000 | $2.5400 | $2.6100 | $2.5900 | $2.6100 | 39,730 | |
| 2022-12-16 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5600 | $2.5300 | $2.5500 | 29,540 | |
| 2022-12-15 | Z77.SI | SGD | $2.5600 | $2.5600 | $2.6100 | $2.5600 | $2.5800 | 110,530 | |
| 2022-12-14 | Z77.SI | SGD | $2.5900 | $2.5900 | $2.6300 | $2.5900 | $2.6100 | 67,250 |