Singtel 10
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4300 | $2.4100 | $2.4300 | 46,840 | |
| 2023-09-28 | Z77.SI | SGD | $2.4000 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 73,160 | |
| 2023-09-27 | Z77.SI | SGD | $2.3900 | $2.3900 | $2.4100 | $2.3900 | $2.4100 | 69,790 | |
| 2023-09-26 | Z77.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 132,890 | |
| 2023-09-25 | Z77.SI | SGD | $2.4300 | $2.4100 | $2.4300 | $2.4200 | $2.4300 | 90,650 | |
| 2023-09-22 | Z77.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 119,080 | |
| 2023-09-21 | Z77.SI | SGD | $2.4300 | $2.4300 | $2.4600 | $2.4200 | $2.4500 | 70,990 | |
| 2023-09-20 | Z77.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4500 | $2.4800 | 99,920 | |
| 2023-09-19 | Z77.SI | SGD | $2.4700 | $2.4100 | $2.4900 | $2.4600 | $2.4800 | 198,410 | |
| 2023-09-18 | Z77.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4000 | $2.4300 | 51,740 | |
| 2023-09-15 | Z77.SI | SGD | $2.4200 | $2.3700 | $2.4200 | $2.3900 | $2.4200 | 109,390 | |
| 2023-09-14 | Z77.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3800 | 78,380 | |
| 2023-09-13 | Z77.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3200 | $2.3500 | 108,310 | |
| 2023-09-12 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3400 | 134,660 | |
| 2023-09-11 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3500 | 44,930 | |
| 2023-09-08 | Z77.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3200 | $2.3700 | 71,810 | |
| 2023-09-07 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3800 | 99,830 | |
| 2023-09-06 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 80,840 | |
| 2023-09-05 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3800 | 95,800 | |
| 2023-09-04 | Z77.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3800 | 33,250 | |
| 2023-08-31 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3700 | $2.3900 | 34,100 | |
| 2023-08-30 | Z77.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3600 | $2.3900 | 134,120 | |
| 2023-08-29 | Z77.SI | SGD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3700 | 94,160 | |
| 2023-08-28 | Z77.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3500 | $2.4000 | 72,550 | |
| 2023-08-25 | Z77.SI | SGD | $2.4200 | $2.3300 | $2.4200 | $2.3400 | $2.4200 | 103,910 | |
| 2023-08-24 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3700 | 26,580 | |
| 2023-08-23 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3500 | 54,810 | |
| 2023-08-22 | Z77.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.4100 | 61,130 | |
| 2023-08-21 | Z77.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 78,670 | |
| 2023-08-18 | Z77.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3300 | $2.4200 | 68,020 | |
| 2023-08-17 | Z77.SI | SGD | $2.3700 | $2.3600 | $2.3700 | $2.3600 | $2.3900 | 75,800 | |
| 2023-08-16 | Z77.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3700 | $2.4000 | 106,160 | |
| 2023-08-15 | Z77.SI | SGD | $2.4100 | $2.4000 | $2.4100 | $2.4000 | $2.4300 | 157,530 | |
| 2023-08-14 | Z77.SI | SGD | $2.4100 | $2.4100 | $2.4500 | $2.4000 | $2.4400 | 146,350 | |
| 2023-08-11 | Z77.SI | SGD | $2.4700 | $2.4300 | $2.4700 | $2.4300 | $2.4700 | 79,290 | |
| 2023-08-10 | Z77.SI | SGD | $2.4600 | $2.4500 | $2.4700 | $2.4600 | $2.4800 | 74,350 | |
| 2023-08-08 | Z77.SI | SGD | $2.4700 | $2.4500 | $2.4700 | $2.4600 | $2.4700 | 98,760 | |
| 2023-08-07 | Z77.SI | SGD | $2.4700 | $2.4400 | $2.4700 | $2.4600 | $2.4800 | 96,400 | |
| 2023-08-04 | Z77.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4500 | $2.4900 | 48,270 | |
| 2023-08-03 | Z77.SI | SGD | XD | $2.4100 | $2.4100 | $2.4600 | $2.4000 | $2.6700 | 96,570 |
| 2023-08-02 | Z77.SI | SGD | XD | $2.4500 | $2.4500 | $2.5100 | $2.4500 | $2.4800 | 65,340 |
| 2023-08-01 | Z77.SI | SGD | CD | $2.6200 | $2.6200 | $2.6700 | $2.6200 | $2.6500 | 97,670 |
| 2023-07-31 | Z77.SI | SGD | CD | $2.6600 | $2.6400 | $2.6600 | $2.6500 | $2.6600 | 67,870 |
| 2023-07-28 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 73,990 |
| 2023-07-27 | Z77.SI | SGD | CD | $2.6500 | $2.6200 | $2.6500 | $2.6400 | $2.6500 | 89,360 |
| 2023-07-26 | Z77.SI | SGD | CD | $2.6500 | $2.6300 | $2.6600 | $2.6400 | $2.6500 | 121,570 |
| 2023-07-25 | Z77.SI | SGD | CD | $2.6300 | $2.6200 | $2.6400 | $2.6300 | $2.6400 | 161,650 |
| 2023-07-24 | Z77.SI | SGD | CD | $2.6200 | $2.5900 | $2.6200 | $2.6100 | $2.6300 | 50,610 |
| 2023-07-21 | Z77.SI | SGD | CD | $2.6000 | $2.5600 | $2.6000 | $2.5900 | $2.6000 | 75,250 |
| 2023-07-20 | Z77.SI | SGD | CD | $2.5700 | $2.5400 | $2.5800 | $2.5700 | $2.5800 | 80,510 |