Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | Z77.SI | SGD | CD | $3.0300 | $3.0200 | $3.1000 | $3.0200 | $3.0500 | 246,930 |
| 2024-07-16 | Z77.SI | SGD | CD | $3.0500 | $2.9800 | $3.0500 | $3.0400 | $3.0500 | 328,800 |
| 2024-07-15 | Z77.SI | SGD | CD | $3.0000 | $2.9400 | $3.0100 | $3.0000 | $3.0100 | 227,460 |
| 2024-07-12 | Z77.SI | SGD | CD | $2.9500 | $2.9100 | $2.9500 | $2.9400 | $2.9500 | 80,140 |
| 2024-07-11 | Z77.SI | SGD | CD | $2.9200 | $2.9200 | $2.9500 | $2.9100 | $2.9400 | 121,300 |
| 2024-07-10 | Z77.SI | SGD | CD | $2.9100 | $2.8900 | $2.9200 | $2.9200 | $2.9300 | 233,220 |
| 2024-07-09 | Z77.SI | SGD | CD | $2.8800 | $2.8600 | $2.8900 | $2.8900 | $2.9000 | 226,840 |
| 2024-07-08 | Z77.SI | SGD | CD | $2.8400 | $2.8000 | $2.8500 | $2.8300 | $2.8500 | 140,650 |
| 2024-07-05 | Z77.SI | SGD | CD | $2.8400 | $2.8400 | $2.8800 | $2.8400 | $2.8600 | 76,670 |
| 2024-07-04 | Z77.SI | SGD | CD | $2.8900 | $2.8500 | $2.8900 | $2.8800 | $2.9000 | 120,080 |
| 2024-07-03 | Z77.SI | SGD | CD | $2.8300 | $2.7800 | $2.8300 | $2.8300 | $2.8400 | 407,010 |
| 2024-07-02 | Z77.SI | SGD | CD | $2.7900 | $2.7500 | $2.7900 | $2.7800 | $2.8000 | 147,280 |
| 2024-07-01 | Z77.SI | SGD | CD | $2.7500 | $2.7300 | $2.7600 | $2.7500 | $2.7800 | 143,300 |
| 2024-06-28 | Z77.SI | SGD | CD | $2.7500 | $2.7400 | $2.7700 | $2.7500 | $2.7700 | 175,340 |
| 2024-06-27 | Z77.SI | SGD | CD | $2.7400 | $2.7000 | $2.7700 | $2.7400 | $2.7500 | 343,730 |
| 2024-06-26 | Z77.SI | SGD | CD | $2.6900 | $2.6600 | $2.7000 | $2.6900 | $2.7000 | 181,070 |
| 2024-06-25 | Z77.SI | SGD | CD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 70,830 |
| 2024-06-24 | Z77.SI | SGD | CD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 143,260 |
| 2024-06-21 | Z77.SI | SGD | CD | $2.6400 | $2.6300 | $2.6500 | $2.6400 | $2.6500 | 63,660 |
| 2024-06-20 | Z77.SI | SGD | CD | $2.6300 | $2.6000 | $2.6300 | $2.6300 | $2.6400 | 87,190 |
| 2024-06-19 | Z77.SI | SGD | CD | $2.6100 | $2.5800 | $2.6100 | $2.6000 | $2.6100 | 429,220 |
| 2024-06-18 | Z77.SI | SGD | CD | $2.5700 | $2.5600 | $2.5800 | $2.5700 | $2.5900 | 117,430 |
| 2024-06-14 | Z77.SI | SGD | CD | $2.5600 | $2.5500 | $2.5800 | $2.5500 | $2.5600 | 82,200 |
| 2024-06-13 | Z77.SI | SGD | CD | $2.5600 | $2.5600 | $2.5700 | $2.5600 | $2.5700 | 51,930 |
| 2024-06-12 | Z77.SI | SGD | CD | $2.5700 | $2.5600 | $2.5800 | $2.5600 | $2.5800 | 76,820 |
| 2024-06-11 | Z77.SI | SGD | CD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5800 | 184,950 |
| 2024-06-10 | Z77.SI | SGD | CD | $2.5300 | $2.5100 | $2.5300 | $2.5300 | $2.5400 | 59,880 |
| 2024-06-07 | Z77.SI | SGD | CD | $2.5200 | $2.5100 | $2.5300 | $2.5200 | $2.5400 | 48,790 |
| 2024-06-06 | Z77.SI | SGD | CD | $2.5400 | $2.5100 | $2.5400 | $2.5200 | $2.5400 | 57,630 |
| 2024-06-05 | Z77.SI | SGD | CD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 157,080 |
| 2024-06-04 | Z77.SI | SGD | CD | $2.5000 | $2.4700 | $2.5000 | $2.4900 | $2.5000 | 219,240 |
| 2024-06-03 | Z77.SI | SGD | CD | $2.4800 | $2.4700 | $2.4900 | $2.4700 | $2.4900 | 63,850 |
| 2024-05-31 | Z77.SI | SGD | CD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4800 | 50,710 |
| 2024-05-30 | Z77.SI | SGD | CD | $2.4700 | $2.4300 | $2.4700 | $2.4600 | $2.4800 | 82,950 |
| 2024-05-29 | Z77.SI | SGD | CD | $2.4700 | $2.4600 | $2.4800 | $2.4600 | $2.4800 | 67,980 |
| 2024-05-28 | Z77.SI | SGD | CD | $2.4500 | $2.4400 | $2.4700 | $2.4600 | $2.4800 | 99,880 |
| 2024-05-27 | Z77.SI | SGD | CD | $2.4200 | $2.4200 | $2.4400 | $2.4200 | $2.4400 | 111,920 |
| 2024-05-24 | Z77.SI | SGD | CD | $2.4200 | $2.4000 | $2.4200 | $2.4200 | $2.4300 | 69,440 |
| 2024-05-23 | Z77.SI | SGD | CD | $2.4000 | $2.3900 | $2.4100 | $2.4000 | $2.4200 | 214,860 |
| 2024-05-21 | Z77.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 166,120 | |
| 2024-05-20 | Z77.SI | SGD | $2.4000 | $2.3900 | $2.4300 | $2.4000 | $2.4200 | 94,100 | |
| 2024-05-17 | Z77.SI | SGD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4300 | 134,000 | |
| 2024-05-16 | Z77.SI | SGD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 65,660 | |
| 2024-05-15 | Z77.SI | SGD | $2.4400 | $2.4100 | $2.4400 | $2.4200 | $2.4400 | 205,610 | |
| 2024-05-14 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4200 | $2.4700 | 20,310 | |
| 2024-05-13 | Z77.SI | SGD | $2.4100 | $2.3900 | $2.4100 | $2.4100 | $2.4300 | 68,970 | |
| 2024-05-10 | Z77.SI | SGD | $2.3900 | $2.3900 | $2.4000 | $2.3900 | $2.4700 | 57,070 | |
| 2024-05-09 | Z77.SI | SGD | $2.3700 | $2.3500 | $2.3700 | $2.3600 | $2.4000 | 52,750 | |
| 2024-05-08 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3800 | 110,400 | |
| 2024-05-07 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3800 | $2.4000 | 108,420 |