Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-22 | Z77.SI | SGD | CD | $2.6700 | $2.6400 | $2.6800 | $2.6500 | $2.6700 | 50,120 |
| 2022-07-21 | Z77.SI | SGD | CD | $2.6700 | $2.6500 | $2.6800 | $2.6700 | $2.6800 | 55,980 |
| 2022-07-20 | Z77.SI | SGD | CD | $2.6500 | $2.6500 | $2.6700 | $2.6500 | $2.6700 | 62,730 |
| 2022-07-19 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6500 | $2.6400 | $2.6600 | 72,910 |
| 2022-07-18 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6500 | $2.6700 | 49,460 |
| 2022-07-15 | Z77.SI | SGD | CD | $2.6500 | $2.6000 | $2.6500 | $2.6400 | $2.6500 | 78,860 |
| 2022-07-14 | Z77.SI | SGD | CD | $2.6000 | $2.6000 | $2.6200 | $2.6000 | $2.6200 | 72,280 |
| 2022-07-13 | Z77.SI | SGD | CD | $2.6300 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 186,660 |
| 2022-07-12 | Z77.SI | SGD | CD | $2.6300 | $2.6300 | $2.6600 | $2.6300 | $2.6400 | 81,870 |
| 2022-07-08 | Z77.SI | SGD | CD | $2.6400 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 138,020 |
| 2022-07-07 | Z77.SI | SGD | CD | $2.6400 | $2.5800 | $2.6400 | $2.6400 | $2.6500 | 60,230 |
| 2022-07-06 | Z77.SI | SGD | CD | $2.5800 | $2.5400 | $2.6000 | $2.5800 | $2.5900 | 55,420 |
| 2022-07-05 | Z77.SI | SGD | CD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 51,650 |
| 2022-07-04 | Z77.SI | SGD | CD | $2.5700 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 58,960 |
| 2022-07-01 | Z77.SI | SGD | CD | $2.5500 | $2.5300 | $2.5700 | $2.5400 | $2.5600 | 41,980 |
| 2022-06-30 | Z77.SI | SGD | CD | $2.5300 | $2.5300 | $2.5700 | $2.5200 | $2.5300 | 48,920 |
| 2022-06-29 | Z77.SI | SGD | CD | $2.5400 | $2.5400 | $2.5800 | $2.5400 | $2.5800 | 30,950 |
| 2022-06-28 | Z77.SI | SGD | CD | $2.5700 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 56,250 |
| 2022-06-27 | Z77.SI | SGD | CD | $2.5900 | $2.5600 | $2.6100 | $2.5900 | $2.6000 | 44,970 |
| 2022-06-24 | Z77.SI | SGD | CD | $2.5800 | $2.5400 | $2.5800 | $2.5700 | $2.5800 | 26,300 |
| 2022-06-23 | Z77.SI | SGD | CD | $2.5200 | $2.5200 | $2.5600 | $2.5200 | $2.5400 | 38,810 |
| 2022-06-22 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5300 | $2.5100 | $2.5300 | 74,560 |
| 2022-06-21 | Z77.SI | SGD | CD | $2.5600 | $2.5100 | $2.5700 | $2.5300 | $2.5600 | 59,980 |
| 2022-06-20 | Z77.SI | SGD | CD | $2.5000 | $2.4600 | $2.5100 | $2.5000 | $2.5100 | 30,810 |
| 2022-06-17 | Z77.SI | SGD | CD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4800 | 37,010 |
| 2022-06-16 | Z77.SI | SGD | CD | $2.4700 | $2.4700 | $2.5000 | $2.4700 | $2.4800 | 50,670 |
| 2022-06-15 | Z77.SI | SGD | CD | $2.5100 | $2.5100 | $2.5400 | $2.5000 | $2.5100 | 75,310 |
| 2022-06-14 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5400 | $2.5100 | $2.5200 | 78,730 |
| 2022-06-13 | Z77.SI | SGD | CD | $2.5400 | $2.5200 | $2.5500 | $2.5400 | $2.5600 | 46,940 |
| 2022-06-10 | Z77.SI | SGD | CD | $2.5100 | $2.5100 | $2.5400 | $2.5100 | $2.5300 | 35,240 |
| 2022-06-09 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 32,840 |
| 2022-06-08 | Z77.SI | SGD | CD | $2.5400 | $2.5400 | $2.5700 | $2.5400 | $2.5600 | 69,160 |
| 2022-06-07 | Z77.SI | SGD | CD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 60,430 |
| 2022-06-06 | Z77.SI | SGD | CD | $2.5700 | $2.5600 | $2.5800 | $2.5700 | $2.5900 | 74,190 |
| 2022-06-03 | Z77.SI | SGD | CD | $2.5800 | $2.5700 | $2.6000 | $2.5800 | $2.5900 | 63,670 |
| 2022-06-02 | Z77.SI | SGD | CD | $2.6000 | $2.5800 | $2.6200 | $2.5900 | $2.6000 | 73,360 |
| 2022-06-01 | Z77.SI | SGD | CD | $2.6100 | $2.5900 | $2.6200 | $2.5900 | $2.6100 | 63,040 |
| 2022-05-31 | Z77.SI | SGD | CD | $2.5700 | $2.5700 | $2.6400 | $2.5700 | $2.6200 | 94,550 |
| 2022-05-30 | Z77.SI | SGD | CD | $2.6300 | $2.6300 | $2.6800 | $2.6300 | $2.6500 | 49,110 |
| 2022-05-27 | Z77.SI | SGD | CD | $2.6800 | $2.6600 | $2.7300 | $2.6900 | $2.7300 | 87,480 |
| 2022-05-26 | Z77.SI | SGD | $2.7300 | $2.6700 | $2.7500 | $2.7200 | $2.7300 | 71,880 | |
| 2022-05-25 | Z77.SI | SGD | $2.6500 | $2.6300 | $2.6700 | $2.6400 | $2.6700 | 58,990 | |
| 2022-05-24 | Z77.SI | SGD | $2.6600 | $2.6400 | $2.6800 | $2.6400 | $2.6600 | 57,600 | |
| 2022-05-23 | Z77.SI | SGD | $2.6800 | $2.6600 | $2.6900 | $2.6600 | $2.6800 | 60,020 | |
| 2022-05-20 | Z77.SI | SGD | $2.6900 | $2.6600 | $2.7100 | $2.6900 | $2.7100 | 41,470 | |
| 2022-05-19 | Z77.SI | SGD | $2.7200 | $2.6600 | $2.7200 | $2.6800 | $2.7200 | 70,270 | |
| 2022-05-18 | Z77.SI | SGD | $2.7400 | $2.7000 | $2.7400 | $2.7200 | $2.7400 | 75,740 | |
| 2022-05-17 | Z77.SI | SGD | $2.7200 | $2.7200 | $2.7700 | $2.7200 | $2.7400 | 90,890 | |
| 2022-05-13 | Z77.SI | SGD | $2.7400 | $2.7400 | $2.8400 | $2.7400 | $2.7500 | 61,010 | |
| 2022-05-12 | Z77.SI | SGD | $2.8200 | $2.8200 | $2.8700 | $2.8100 | $2.8200 | 116,960 |