- Home
- Analytics
- Stocks
- OCBC Bank
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-14 |
O39.SI |
SGD |
|
$14.4000 |
$14.2900 |
$14.4000 |
$14.3600 |
$14.4000 |
6,604,000 |
| 2024-05-13 |
O39.SI |
SGD |
|
$14.2800 |
$14.0800 |
$14.2800 |
$14.2600 |
$14.2800 |
6,658,700 |
| 2024-05-10 |
O39.SI |
SGD |
|
$14.1200 |
$14.0300 |
$14.2200 |
$14.1000 |
$14.1200 |
9,046,900 |
| 2024-05-09 |
O39.SI |
SGD |
XD |
$13.9100 |
$13.7300 |
$13.9500 |
$0.0000 |
$13.9100 |
6,105,600 |
| 2024-05-08 |
O39.SI |
SGD |
XD |
$13.7500 |
$13.6700 |
$13.8900 |
$13.7400 |
$13.7500 |
7,330,700 |
| 2024-05-07 |
O39.SI |
SGD |
CD |
$14.2600 |
$14.2200 |
$14.3300 |
$14.2500 |
$14.2600 |
5,641,500 |
| 2024-05-06 |
O39.SI |
SGD |
CD |
$14.2700 |
$14.2400 |
$14.3200 |
$14.2700 |
$14.2800 |
4,050,200 |
| 2024-05-03 |
O39.SI |
SGD |
CD |
$14.2800 |
$14.2600 |
$14.3800 |
$14.2800 |
$14.2900 |
4,021,500 |
| 2024-05-02 |
O39.SI |
SGD |
CD |
$14.3400 |
$14.2800 |
$14.5500 |
$14.3300 |
$14.3400 |
5,624,100 |
| 2024-04-30 |
O39.SI |
SGD |
CD |
$14.2500 |
$14.1300 |
$14.2900 |
$14.2400 |
$14.2500 |
5,173,400 |
| 2024-04-29 |
O39.SI |
SGD |
CD |
$14.2100 |
$14.1000 |
$14.2700 |
$14.2000 |
$14.2100 |
7,639,500 |
| 2024-04-26 |
O39.SI |
SGD |
CD |
$14.2700 |
$14.2000 |
$14.4500 |
$14.2600 |
$14.2700 |
7,832,100 |
| 2024-04-25 |
O39.SI |
SGD |
CD |
$14.3300 |
$14.0400 |
$14.3300 |
$0.0000 |
$14.3300 |
8,102,000 |
| 2024-04-24 |
O39.SI |
SGD |
CD |
$14.1500 |
$14.1100 |
$14.2100 |
$14.1300 |
$14.1500 |
8,240,700 |
| 2024-04-23 |
O39.SI |
SGD |
CD |
$14.0200 |
$13.9200 |
$14.1000 |
$14.0200 |
$14.0300 |
10,148,900 |
| 2024-04-22 |
O39.SI |
SGD |
CD |
$13.8300 |
$13.7100 |
$13.9100 |
$13.8200 |
$13.8300 |
5,295,900 |
| 2024-04-19 |
O39.SI |
SGD |
CD |
$13.6900 |
$13.5700 |
$13.7500 |
$13.6800 |
$13.6900 |
4,985,400 |
| 2024-04-18 |
O39.SI |
SGD |
CD |
$13.7100 |
$13.6200 |
$13.8200 |
$13.7100 |
$13.7200 |
6,342,600 |
| 2024-04-17 |
O39.SI |
SGD |
CD |
$13.5700 |
$13.4700 |
$13.6300 |
$13.5700 |
$13.5800 |
4,966,700 |
| 2024-04-16 |
O39.SI |
SGD |
CD |
$13.5100 |
$13.5000 |
$13.6400 |
$13.5100 |
$13.5300 |
7,522,900 |
| 2024-04-15 |
O39.SI |
SGD |
CD |
$13.7100 |
$13.6100 |
$13.7500 |
$13.7000 |
$13.7100 |
5,688,000 |
| 2024-04-12 |
O39.SI |
SGD |
CD |
$13.7700 |
$13.7300 |
$13.8900 |
$13.7700 |
$13.8000 |
4,622,600 |
| 2024-04-11 |
O39.SI |
SGD |
CD |
$13.8600 |
$13.6300 |
$13.8800 |
$13.8600 |
$13.8700 |
6,201,600 |
| 2024-04-09 |
O39.SI |
SGD |
CD |
$13.8100 |
$13.7500 |
$13.8500 |
$13.8100 |
$13.8200 |
4,032,600 |
| 2024-04-08 |
O39.SI |
SGD |
CD |
$13.7300 |
$13.7000 |
$13.7700 |
$13.7300 |
$13.7400 |
2,931,300 |
| 2024-04-05 |
O39.SI |
SGD |
CD |
$13.7400 |
$13.6100 |
$13.7500 |
$13.7300 |
$13.7400 |
2,971,300 |
| 2024-04-04 |
O39.SI |
SGD |
CD |
$13.7600 |
$13.7100 |
$13.8500 |
$13.7600 |
$13.7700 |
4,460,400 |
| 2024-04-03 |
O39.SI |
SGD |
CD |
$13.6000 |
$13.5700 |
$13.6800 |
$13.6000 |
$13.6200 |
3,521,500 |
| 2024-04-02 |
O39.SI |
SGD |
CD |
$13.6400 |
$13.5300 |
$13.6800 |
$13.6300 |
$13.6400 |
4,653,100 |
| 2024-04-01 |
O39.SI |
SGD |
CD |
$13.5600 |
$13.5200 |
$13.6500 |
$13.5600 |
$13.5700 |
3,515,200 |
| 2024-03-28 |
O39.SI |
SGD |
CD |
$13.4900 |
$13.4900 |
$13.7500 |
$13.4900 |
$13.5000 |
8,055,300 |
| 2024-03-27 |
O39.SI |
SGD |
CD |
$13.7400 |
$13.7000 |
$13.8400 |
$13.7300 |
$13.7400 |
8,394,200 |
| 2024-03-26 |
O39.SI |
SGD |
CD |
$13.7000 |
$13.6000 |
$13.7800 |
$13.7000 |
$13.7100 |
7,461,800 |
| 2024-03-25 |
O39.SI |
SGD |
CD |
$13.5800 |
$13.5300 |
$13.6400 |
$13.5800 |
$13.5900 |
4,824,600 |
| 2024-03-22 |
O39.SI |
SGD |
CD |
$13.6000 |
$13.5200 |
$13.6500 |
$13.6000 |
$13.6200 |
4,913,300 |
| 2024-03-21 |
O39.SI |
SGD |
CD |
$13.6400 |
$13.4700 |
$13.6900 |
$13.6100 |
$13.6400 |
10,582,800 |
| 2024-03-20 |
O39.SI |
SGD |
CD |
$13.4200 |
$13.3800 |
$13.4300 |
$13.4000 |
$13.4200 |
3,808,100 |
| 2024-03-19 |
O39.SI |
SGD |
CD |
$13.3700 |
$13.3200 |
$13.4100 |
$13.3700 |
$13.3800 |
3,842,000 |
| 2024-03-18 |
O39.SI |
SGD |
CD |
$13.3600 |
$13.2700 |
$13.3700 |
$13.3600 |
$13.3700 |
2,412,474 |
| 2024-03-15 |
O39.SI |
SGD |
CD |
$13.3200 |
$13.1700 |
$13.3800 |
$13.3200 |
$13.3300 |
11,912,800 |
| 2024-03-14 |
O39.SI |
SGD |
CD |
$13.3400 |
$13.2300 |
$13.3900 |
$13.3400 |
$13.3500 |
6,708,000 |
| 2024-03-13 |
O39.SI |
SGD |
CD |
$13.2300 |
$13.1200 |
$13.2500 |
$13.2100 |
$13.2300 |
4,265,000 |
| 2024-03-12 |
O39.SI |
SGD |
CD |
$13.0900 |
$13.0600 |
$13.2300 |
$13.0900 |
$13.1100 |
6,679,700 |
| 2024-03-11 |
O39.SI |
SGD |
CD |
$13.1600 |
$13.1200 |
$13.2700 |
$13.1500 |
$13.1600 |
4,329,200 |
| 2024-03-08 |
O39.SI |
SGD |
CD |
$13.1800 |
$13.0600 |
$13.1900 |
$13.1500 |
$13.1800 |
4,125,100 |
| 2024-03-07 |
O39.SI |
SGD |
CD |
$13.0800 |
$13.0000 |
$13.2300 |
$13.0800 |
$13.0900 |
6,034,000 |
| 2024-03-06 |
O39.SI |
SGD |
CD |
$13.1900 |
$13.0100 |
$13.2800 |
$13.1800 |
$13.1900 |
8,414,300 |
| 2024-03-05 |
O39.SI |
SGD |
CD |
$13.0000 |
$12.9500 |
$13.0600 |
$12.9900 |
$13.0000 |
5,363,100 |
| 2024-03-04 |
O39.SI |
SGD |
CD |
$13.0000 |
$12.9400 |
$13.0500 |
$13.0000 |
$13.0100 |
3,424,900 |
| 2024-03-01 |
O39.SI |
SGD |
CD |
$12.9900 |
$12.9300 |
$13.0900 |
$12.9900 |
$13.0000 |
6,165,405 |