Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4600 | $2.4200 | $2.4300 | 103,340 | |
| 2021-10-04 | Z77.SI | SGD | $2.4700 | $2.4300 | $2.4700 | $2.4600 | $2.4700 | 54,770 | |
| 2021-10-01 | Z77.SI | SGD | $2.4300 | $2.4200 | $2.4700 | $2.4200 | $2.4400 | 72,220 | |
| 2021-09-30 | Z77.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 17,000 | |
| 2021-09-29 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4800 | 77,610 | |
| 2021-09-28 | Z77.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4700 | $2.4900 | 45,920 | |
| 2021-09-27 | Z77.SI | SGD | $2.5000 | $2.5000 | $2.5200 | $2.5000 | $2.5100 | 85,320 | |
| 2021-09-24 | Z77.SI | SGD | $2.5000 | $2.4700 | $2.5200 | $2.5000 | $2.5200 | 183,290 | |
| 2021-09-23 | Z77.SI | SGD | $2.4700 | $2.4600 | $2.4800 | $2.4700 | $2.4900 | 33,260 | |
| 2021-09-22 | Z77.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 32,540 | |
| 2021-09-21 | Z77.SI | SGD | $2.4600 | $2.4300 | $2.4800 | $2.4600 | $2.4800 | 132,630 | |
| 2021-09-20 | Z77.SI | SGD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 90,650 | |
| 2021-09-17 | Z77.SI | SGD | $2.4300 | $2.3900 | $2.4400 | $2.4300 | $2.4400 | 596,160 | |
| 2021-09-16 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 128,020 | |
| 2021-09-15 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3700 | $2.3600 | $2.3700 | 39,720 | |
| 2021-09-14 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 47,200 | |
| 2021-09-13 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.4100 | $2.3700 | $2.3900 | 32,830 | |
| 2021-09-10 | Z77.SI | SGD | $2.4100 | $2.3600 | $2.4100 | $2.4000 | $2.4100 | 2,105,910 | |
| 2021-09-09 | Z77.SI | SGD | $2.3500 | $2.3400 | $2.3800 | $2.3500 | $2.3700 | 34,270 | |
| 2021-09-08 | Z77.SI | SGD | $2.3400 | $2.3400 | $2.3700 | $2.3400 | $2.3600 | 119,770 | |
| 2021-09-07 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3800 | 73,210 | |
| 2021-09-06 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 41,780 | |
| 2021-09-03 | Z77.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 22,140 | |
| 2021-09-02 | Z77.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3600 | $2.3700 | 95,860 | |
| 2021-09-01 | Z77.SI | SGD | $2.3600 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 35,190 | |
| 2021-08-31 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3600 | $2.3100 | $2.3300 | 105,860 | |
| 2021-08-30 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 82,050 | |
| 2021-08-27 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.3800 | $2.3500 | $2.3700 | 29,470 | |
| 2021-08-26 | Z77.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 68,750 | |
| 2021-08-25 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 25,800 | |
| 2021-08-24 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.3900 | $2.3800 | $2.4000 | 79,960 | |
| 2021-08-23 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.4100 | $2.3600 | $2.3700 | 98,520 | |
| 2021-08-20 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3800 | $2.3900 | 17,080 | |
| 2021-08-19 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 109,140 | |
| 2021-08-18 | Z77.SI | SGD | $2.3900 | $2.3900 | $2.4100 | $2.3900 | $2.4100 | 36,000 | |
| 2021-08-17 | Z77.SI | SGD | $2.3700 | $2.3700 | $2.4100 | $2.3700 | $2.3900 | 108,320 | |
| 2021-08-16 | Z77.SI | SGD | $2.4100 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 57,380 | |
| 2021-08-13 | Z77.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3800 | $2.4000 | 145,550 | |
| 2021-08-12 | Z77.SI | SGD | $2.3700 | $2.3300 | $2.3900 | $2.3700 | $2.3900 | 62,680 | |
| 2021-08-11 | Z77.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 24,020 | |
| 2021-08-10 | Z77.SI | SGD | $2.3200 | $2.2900 | $2.3400 | $2.3200 | $2.3400 | 91,910 | |
| 2021-08-06 | Z77.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2600 | $2.2800 | 112,430 | |
| 2021-08-05 | Z77.SI | SGD | XD | $2.2900 | $2.2500 | $2.2900 | $2.2700 | $2.2900 | 15,540 |
| 2021-08-04 | Z77.SI | SGD | XD | $2.2800 | $2.2500 | $2.3000 | $2.2700 | $2.2800 | 52,170 |
| 2021-08-03 | Z77.SI | SGD | CD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 78,120 |
| 2021-08-02 | Z77.SI | SGD | CD | $2.2700 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 66,790 |
| 2021-07-30 | Z77.SI | SGD | CD | $2.2700 | $2.2700 | $2.3000 | $2.2600 | $2.2800 | 92,570 |
| 2021-07-29 | Z77.SI | SGD | CD | $2.2700 | $2.2200 | $2.2900 | $2.2700 | $2.2800 | 137,410 |
| 2021-07-28 | Z77.SI | SGD | CD | $2.2200 | $2.2200 | $2.2600 | $2.2200 | $2.2400 | 106,110 |
| 2021-07-27 | Z77.SI | SGD | CD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 37,280 |