Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-26 | Z77.SI | SGD | CD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2400 | 93,400 |
| 2021-07-23 | Z77.SI | SGD | CD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2500 | 109,550 |
| 2021-07-22 | Z77.SI | SGD | CD | $2.2600 | $2.2200 | $2.2700 | $2.2600 | $2.2700 | 32,860 |
| 2021-07-21 | Z77.SI | SGD | CD | $2.2300 | $2.2200 | $2.2600 | $2.2200 | $2.2300 | 97,800 |
| 2021-07-19 | Z77.SI | SGD | CD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2600 | 59,410 |
| 2021-07-16 | Z77.SI | SGD | CD | $2.2800 | $2.2600 | $2.2800 | $2.2600 | $2.2800 | 11,940 |
| 2021-07-15 | Z77.SI | SGD | CD | $2.2800 | $2.2600 | $2.2900 | $2.2600 | $2.2800 | 89,960 |
| 2021-07-14 | Z77.SI | SGD | CD | $2.2800 | $2.2800 | $2.3100 | $2.2800 | $2.3000 | 99,760 |
| 2021-07-13 | Z77.SI | SGD | CD | $2.2900 | $2.2700 | $2.3000 | $2.2900 | $2.3100 | 50,070 |
| 2021-07-12 | Z77.SI | SGD | CD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 21,540 |
| 2021-07-09 | Z77.SI | SGD | CD | $2.2600 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 38,940 |
| 2021-07-08 | Z77.SI | SGD | CD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2600 | 62,580 |
| 2021-07-07 | Z77.SI | SGD | CD | $2.2800 | $2.2600 | $2.3000 | $2.2700 | $2.2800 | 122,830 |
| 2021-07-06 | Z77.SI | SGD | CD | $2.2900 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 118,470 |
| 2021-07-05 | Z77.SI | SGD | CD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 68,490 |
| 2021-07-02 | Z77.SI | SGD | CD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 62,850 |
| 2021-07-01 | Z77.SI | SGD | CD | $2.2900 | $2.2700 | $2.3100 | $2.2800 | $2.2900 | 47,060 |
| 2021-06-30 | Z77.SI | SGD | CD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 93,440 |
| 2021-06-29 | Z77.SI | SGD | CD | $2.2800 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 59,480 |
| 2021-06-28 | Z77.SI | SGD | CD | $2.3000 | $2.3000 | $2.3100 | $2.3000 | $2.3100 | 46,960 |
| 2021-06-25 | Z77.SI | SGD | CD | $2.2900 | $2.2900 | $2.3100 | $2.2900 | $2.3100 | 35,600 |
| 2021-06-24 | Z77.SI | SGD | CD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3200 | 65,060 |
| 2021-06-23 | Z77.SI | SGD | CD | $2.3000 | $2.3000 | $2.3100 | $2.3000 | $2.3100 | 34,990 |
| 2021-06-22 | Z77.SI | SGD | CD | $2.3000 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 83,100 |
| 2021-06-21 | Z77.SI | SGD | CD | $2.3100 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 52,830 |
| 2021-06-18 | Z77.SI | SGD | CD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 43,170 |
| 2021-06-17 | Z77.SI | SGD | CD | $2.3200 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 66,360 |
| 2021-06-16 | Z77.SI | SGD | CD | $2.3300 | $2.3200 | $2.3600 | $2.3100 | $2.3200 | 103,940 |
| 2021-06-15 | Z77.SI | SGD | CD | $2.3600 | $2.3200 | $2.3700 | $2.3600 | $2.3700 | 91,830 |
| 2021-06-14 | Z77.SI | SGD | CD | $2.3200 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 56,110 |
| 2021-06-11 | Z77.SI | SGD | CD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3400 | 85,410 |
| 2021-06-10 | Z77.SI | SGD | CD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 42,740 |
| 2021-06-09 | Z77.SI | SGD | CD | $2.3400 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 56,310 |
| 2021-06-08 | Z77.SI | SGD | CD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 100,500 |
| 2021-06-07 | Z77.SI | SGD | CD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3800 | 71,820 |
| 2021-06-04 | Z77.SI | SGD | CD | $2.3800 | $2.3800 | $2.4000 | $2.3800 | $2.4000 | 36,480 |
| 2021-06-03 | Z77.SI | SGD | CD | $2.4100 | $2.3900 | $2.4100 | $2.3900 | $2.4100 | 45,070 |
| 2021-06-02 | Z77.SI | SGD | CD | $2.4000 | $2.4000 | $2.4200 | $2.4000 | $2.4100 | 42,350 |
| 2021-06-01 | Z77.SI | SGD | CD | $2.4300 | $2.4100 | $2.4300 | $2.4200 | $2.4300 | 86,860 |
| 2021-05-31 | Z77.SI | SGD | CD | $2.4000 | $2.4000 | $2.4200 | $2.4000 | $2.4200 | 49,440 |
| 2021-05-28 | Z77.SI | SGD | CD | $2.4000 | $2.4000 | $2.4600 | $2.4000 | $2.4200 | 110,270 |
| 2021-05-27 | Z77.SI | SGD | CD | $2.4500 | $2.3900 | $2.4600 | $2.4400 | $2.4500 | 36,000 |
| 2021-05-25 | Z77.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4600 | $2.4800 | 69,980 | |
| 2021-05-24 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4500 | 51,780 | |
| 2021-05-21 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4400 | $2.4200 | $2.4400 | 48,600 | |
| 2021-05-20 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 41,650 | |
| 2021-05-19 | Z77.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 52,090 | |
| 2021-05-18 | Z77.SI | SGD | $2.4000 | $2.3800 | $2.4300 | $2.4000 | $2.4200 | 94,940 | |
| 2021-05-17 | Z77.SI | SGD | $2.3500 | $2.3000 | $2.3700 | $2.3500 | $2.3800 | 82,440 | |
| 2021-05-14 | Z77.SI | SGD | $2.3200 | $2.3100 | $2.3800 | $2.3200 | $2.3300 | 52,280 |