Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Z77.SI | SGD | $3.3200 | $3.3200 | $3.3600 | $3.3200 | $3.3400 | 150,880 | |
| 2025-02-17 | Z77.SI | SGD | $3.3200 | $3.3000 | $3.3700 | $3.3100 | $3.3300 | 153,250 | |
| 2025-02-14 | Z77.SI | SGD | $3.3500 | $3.3400 | $3.4000 | $3.3500 | $3.3700 | 143,420 | |
| 2025-02-13 | Z77.SI | SGD | $3.4000 | $3.3700 | $3.4000 | $3.3900 | $3.4100 | 136,800 | |
| 2025-02-12 | Z77.SI | SGD | $3.4100 | $3.3500 | $3.4100 | $3.4100 | $3.4200 | 157,490 | |
| 2025-02-11 | Z77.SI | SGD | $3.3500 | $3.3100 | $3.3500 | $3.3400 | $3.3500 | 221,000 | |
| 2025-02-10 | Z77.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3200 | 139,310 | |
| 2025-02-07 | Z77.SI | SGD | $3.2800 | $3.2300 | $3.2800 | $3.2700 | $3.2800 | 74,610 | |
| 2025-02-06 | Z77.SI | SGD | $3.2300 | $3.2000 | $3.2300 | $3.2200 | $3.2300 | 52,650 | |
| 2025-02-05 | Z77.SI | SGD | $3.2100 | $3.1900 | $3.2300 | $3.2000 | $3.2200 | 76,550 | |
| 2025-02-04 | Z77.SI | SGD | $3.2300 | $3.2000 | $3.2400 | $3.2200 | $3.2300 | 192,880 | |
| 2025-02-03 | Z77.SI | SGD | $3.2200 | $3.2200 | $3.3000 | $3.2200 | $3.2400 | 210,560 | |
| 2025-01-31 | Z77.SI | SGD | $3.3400 | $3.2800 | $3.3600 | $3.3300 | $3.3400 | 197,770 | |
| 2025-01-28 | Z77.SI | SGD | $3.2700 | $3.2000 | $3.2700 | $3.2600 | $3.2700 | 166,610 | |
| 2025-01-27 | Z77.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.1900 | $3.2000 | 53,930 | |
| 2025-01-24 | Z77.SI | SGD | $3.1900 | $3.1300 | $3.1900 | $3.1800 | $3.2000 | 80,090 | |
| 2025-01-23 | Z77.SI | SGD | $3.1100 | $3.0800 | $3.1200 | $3.1000 | $3.1300 | 49,650 | |
| 2025-01-22 | Z77.SI | SGD | $3.0800 | $3.0800 | $3.1500 | $3.0800 | $3.1000 | 89,330 | |
| 2025-01-21 | Z77.SI | SGD | $3.1300 | $3.1200 | $3.1500 | $3.1200 | $3.1400 | 141,740 | |
| 2025-01-20 | Z77.SI | SGD | $3.1400 | $3.1000 | $3.1500 | $3.1400 | $3.1500 | 55,900 | |
| 2025-01-17 | Z77.SI | SGD | $3.1500 | $3.1000 | $3.1500 | $3.1400 | $3.1500 | 696,040 | |
| 2025-01-16 | Z77.SI | SGD | $3.1300 | $3.1200 | $3.1400 | $3.1200 | $3.1300 | 85,980 | |
| 2025-01-15 | Z77.SI | SGD | $3.1200 | $3.0900 | $3.1300 | $3.1100 | $3.1200 | 104,380 | |
| 2025-01-14 | Z77.SI | SGD | $3.1200 | $3.1000 | $3.1400 | $3.1100 | $3.1200 | 184,660 | |
| 2025-01-13 | Z77.SI | SGD | $3.1200 | $3.0800 | $3.1200 | $3.1100 | $3.1200 | 88,210 | |
| 2025-01-10 | Z77.SI | SGD | $3.0800 | $3.0400 | $3.0800 | $3.0600 | $3.0800 | 70,540 | |
| 2025-01-09 | Z77.SI | SGD | $3.0900 | $3.0700 | $3.1000 | $3.0700 | $3.0900 | 67,790 | |
| 2025-01-08 | Z77.SI | SGD | $3.1000 | $3.0600 | $3.1000 | $3.0900 | $3.1000 | 152,180 | |
| 2025-01-07 | Z77.SI | SGD | $3.0600 | $3.0600 | $3.0800 | $3.0700 | $3.0800 | 31,010 | |
| 2025-01-06 | Z77.SI | SGD | $3.0600 | $3.0500 | $3.1000 | $3.0600 | $3.0800 | 364,770 | |
| 2025-01-03 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.0800 | $3.1000 | 132,810 | |
| 2025-01-02 | Z77.SI | SGD | $3.0900 | $3.0700 | $3.1000 | $3.0800 | $3.0900 | 75,020 | |
| 2024-12-31 | Z77.SI | SGD | $3.1000 | $3.0700 | $3.1000 | $3.0700 | $3.1000 | 72,810 | |
| 2024-12-30 | Z77.SI | SGD | $3.0900 | $3.0800 | $3.1100 | $3.0900 | $3.1000 | 55,630 | |
| 2024-12-27 | Z77.SI | SGD | $3.0900 | $3.0800 | $3.1100 | $3.0800 | $3.1000 | 52,900 | |
| 2024-12-26 | Z77.SI | SGD | $3.1000 | $3.0700 | $3.1100 | $3.0800 | $3.1000 | 44,930 | |
| 2024-12-24 | Z77.SI | SGD | $3.1100 | $3.0800 | $3.1100 | $3.0900 | $3.1100 | 73,850 | |
| 2024-12-23 | Z77.SI | SGD | $3.1000 | $3.1000 | $3.1300 | $3.0900 | $3.1000 | 60,680 | |
| 2024-12-20 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.1000 | $3.1200 | 69,990 | |
| 2024-12-19 | Z77.SI | SGD | $3.1000 | $3.0800 | $3.1300 | $3.0800 | $3.1000 | 51,880 | |
| 2024-12-18 | Z77.SI | SGD | $3.1400 | $3.1300 | $3.1500 | $3.1400 | $3.1600 | 61,260 | |
| 2024-12-17 | Z77.SI | SGD | $3.1400 | $3.1200 | $3.1600 | $3.1200 | $3.1400 | 145,380 | |
| 2024-12-16 | Z77.SI | SGD | $3.1500 | $3.1100 | $3.1500 | $3.1400 | $3.1600 | 186,240 | |
| 2024-12-13 | Z77.SI | SGD | $3.1300 | $3.0800 | $3.1500 | $3.1300 | $3.1400 | 97,690 | |
| 2024-12-12 | Z77.SI | SGD | $3.0800 | $3.0700 | $3.0900 | $3.0700 | $3.0800 | 74,180 | |
| 2024-12-11 | Z77.SI | SGD | $3.0700 | $3.0500 | $3.0800 | $3.0600 | $3.0800 | 78,270 | |
| 2024-12-10 | Z77.SI | SGD | $3.0700 | $3.0400 | $3.0900 | $3.0600 | $3.0800 | 125,720 | |
| 2024-12-09 | Z77.SI | SGD | $3.0800 | $3.0400 | $3.0800 | $3.0600 | $3.0800 | 58,540 | |
| 2024-12-06 | Z77.SI | SGD | $3.0300 | $3.0200 | $3.1200 | $3.0200 | $3.0400 | 232,440 | |
| 2024-12-05 | Z77.SI | SGD | $3.1300 | $3.1100 | $3.1800 | $3.1200 | $3.1300 | 65,830 |