Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-15 | Z77.SI | SGD | CD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4200 | 36,630 |
| 2021-12-14 | Z77.SI | SGD | CD | $2.4100 | $2.3900 | $2.4300 | $2.4100 | $2.4300 | 30,980 |
| 2021-12-13 | Z77.SI | SGD | CD | $2.4100 | $2.4100 | $2.4500 | $2.4100 | $2.4400 | 51,010 |
| 2021-12-10 | Z77.SI | SGD | CD | $2.4200 | $2.4200 | $2.4600 | $2.4200 | $2.4400 | 43,270 |
| 2021-12-09 | Z77.SI | SGD | CD | $2.4600 | $2.4300 | $2.4600 | $2.4500 | $2.4600 | 29,620 |
| 2021-12-08 | Z77.SI | SGD | CD | $2.4600 | $2.4300 | $2.4800 | $2.4600 | $2.4700 | 51,030 |
| 2021-12-07 | Z77.SI | SGD | CD | $2.4100 | $2.3900 | $2.4300 | $2.4100 | $2.4300 | 148,370 |
| 2021-12-06 | Z77.SI | SGD | CD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 78,800 |
| 2021-12-03 | Z77.SI | SGD | CD | $2.3700 | $2.3700 | $2.3800 | $2.3700 | $2.3800 | 33,610 |
| 2021-12-02 | Z77.SI | SGD | CD | $2.3700 | $2.3700 | $2.3800 | $2.3700 | $2.4000 | 22,420 |
| 2021-12-01 | Z77.SI | SGD | CD | $2.3900 | $2.3600 | $2.4100 | $2.3900 | $2.4100 | 39,090 |
| 2021-11-30 | Z77.SI | SGD | CD | $2.3600 | $2.3600 | $2.4200 | $2.3500 | $2.3700 | 57,050 |
| 2021-11-29 | Z77.SI | SGD | CD | $2.4000 | $2.4000 | $2.4500 | $2.4000 | $2.4100 | 55,290 |
| 2021-11-26 | Z77.SI | SGD | CD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4500 | 49,760 |
| 2021-11-25 | Z77.SI | SGD | CD | $2.4600 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 55,820 |
| 2021-11-24 | Z77.SI | SGD | CD | $2.4900 | $2.4700 | $2.4900 | $2.4800 | $2.5000 | 40,790 |
| 2021-11-23 | Z77.SI | SGD | CD | $2.4700 | $2.4700 | $2.4800 | $2.4700 | $2.4800 | 21,920 |
| 2021-11-22 | Z77.SI | SGD | CD | $2.5000 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 69,290 |
| 2021-11-19 | Z77.SI | SGD | CD | $2.4800 | $2.4700 | $2.5000 | $2.4800 | $2.5000 | 107,990 |
| 2021-11-18 | Z77.SI | SGD | $2.5000 | $2.4800 | $2.5100 | $2.5000 | $2.5200 | 16,310 | |
| 2021-11-17 | Z77.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 62,510 | |
| 2021-11-16 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5800 | $2.5300 | $2.5400 | 103,410 | |
| 2021-11-15 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.5700 | $2.5700 | $2.5800 | 46,020 | |
| 2021-11-12 | Z77.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 49,250 | |
| 2021-11-11 | Z77.SI | SGD | $2.5600 | $2.5200 | $2.5700 | $2.5500 | $2.5800 | 77,840 | |
| 2021-11-10 | Z77.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5600 | 106,260 | |
| 2021-11-09 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5600 | $2.5700 | 27,550 | |
| 2021-11-08 | Z77.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5700 | $2.5800 | 43,510 | |
| 2021-11-05 | Z77.SI | SGD | $2.5300 | $2.4800 | $2.5500 | $2.5300 | $2.5400 | 80,100 | |
| 2021-11-03 | Z77.SI | SGD | $2.4900 | $2.4900 | $2.5200 | $2.4900 | $2.5100 | 61,100 | |
| 2021-11-02 | Z77.SI | SGD | $2.4900 | $2.4800 | $2.5200 | $2.4900 | $2.5000 | 80,930 | |
| 2021-11-01 | Z77.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5100 | $2.5200 | 64,380 | |
| 2021-10-29 | Z77.SI | SGD | $2.4800 | $2.4800 | $2.5400 | $2.4800 | $2.5000 | 105,870 | |
| 2021-10-28 | Z77.SI | SGD | $2.5200 | $2.5200 | $2.5500 | $2.5200 | $2.5400 | 125,870 | |
| 2021-10-27 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5700 | $2.5500 | $2.5600 | 50,130 | |
| 2021-10-26 | Z77.SI | SGD | $2.5500 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 20,420 | |
| 2021-10-25 | Z77.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5500 | 77,960 | |
| 2021-10-22 | Z77.SI | SGD | $2.5600 | $2.5300 | $2.5700 | $2.5600 | $2.5700 | 160,010 | |
| 2021-10-21 | Z77.SI | SGD | $2.5300 | $2.5300 | $2.5600 | $2.5300 | $2.5400 | 72,200 | |
| 2021-10-20 | Z77.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5600 | 73,920 | |
| 2021-10-19 | Z77.SI | SGD | $2.5300 | $2.5200 | $2.5800 | $2.5300 | $2.5500 | 58,010 | |
| 2021-10-18 | Z77.SI | SGD | $2.5300 | $2.4900 | $2.5500 | $2.5300 | $2.5700 | 114,650 | |
| 2021-10-15 | Z77.SI | SGD | $2.5200 | $2.5000 | $2.5200 | $2.5000 | $2.5200 | 64,200 | |
| 2021-10-14 | Z77.SI | SGD | $2.5100 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 66,560 | |
| 2021-10-13 | Z77.SI | SGD | $2.4900 | $2.4600 | $2.5000 | $2.4900 | $2.5000 | 209,390 | |
| 2021-10-12 | Z77.SI | SGD | $2.4700 | $2.4300 | $2.4900 | $2.4700 | $2.4800 | 38,090 | |
| 2021-10-11 | Z77.SI | SGD | $2.4700 | $2.4700 | $2.4900 | $2.4700 | $2.4900 | 72,460 | |
| 2021-10-08 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4900 | $2.4700 | $2.4900 | 64,550 | |
| 2021-10-07 | Z77.SI | SGD | $2.4600 | $2.4600 | $2.4800 | $2.4600 | $2.4800 | 77,850 | |
| 2021-10-06 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4400 | $2.4500 | 55,640 |