DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-14 | D05.SI | SGD | $52.6500 | $52.6500 | $53.7900 | $52.6500 | $52.6800 | 7,392,600 | |
| 2025-10-13 | D05.SI | SGD | $53.4000 | $52.9400 | $53.5000 | $53.4000 | $53.4100 | 5,551,700 | |
| 2025-10-10 | D05.SI | SGD | $53.8500 | $53.7800 | $54.1500 | $53.8500 | $53.9300 | 1,867,900 | |
| 2025-10-09 | D05.SI | SGD | $53.9100 | $53.8700 | $54.2700 | $53.9100 | $53.9300 | 3,351,100 | |
| 2025-10-08 | D05.SI | SGD | $54.2700 | $53.8800 | $54.6000 | $54.2700 | $54.3000 | 3,715,800 | |
| 2025-10-07 | D05.SI | SGD | $54.8000 | $53.4500 | $54.8000 | $54.7400 | $54.8000 | 6,153,700 | |
| 2025-10-06 | D05.SI | SGD | $53.2000 | $52.9200 | $53.2000 | $53.1800 | $53.2000 | 2,319,700 | |
| 2025-10-03 | D05.SI | SGD | $52.8600 | $52.2000 | $52.9900 | $52.8600 | $52.8700 | 4,426,000 | |
| 2025-10-02 | D05.SI | SGD | $52.8400 | $51.7100 | $52.9500 | $52.8200 | $52.8400 | 6,918,700 | |
| 2025-10-01 | D05.SI | SGD | $51.5800 | $51.1800 | $51.6500 | $0.0000 | $51.5800 | 3,977,183 | |
| 2025-09-30 | D05.SI | SGD | $51.1500 | $50.4600 | $51.1500 | $51.0100 | $51.1500 | 3,869,700 | |
| 2025-09-29 | D05.SI | SGD | $50.4100 | $50.2600 | $50.6700 | $50.4100 | $50.4300 | 4,202,500 | |
| 2025-09-26 | D05.SI | SGD | $50.2900 | $50.2900 | $50.7700 | $50.2900 | $50.3500 | 2,841,000 | |
| 2025-09-25 | D05.SI | SGD | $50.2700 | $50.2300 | $50.6700 | $50.2700 | $50.3200 | 2,307,700 | |
| 2025-09-24 | D05.SI | SGD | $50.3400 | $50.2600 | $50.5500 | $50.3400 | $50.3500 | 2,773,600 | |
| 2025-09-23 | D05.SI | SGD | $50.5700 | $50.0800 | $50.8000 | $50.5700 | $50.5800 | 2,306,200 | |
| 2025-09-22 | D05.SI | SGD | $50.3000 | $50.3000 | $50.7600 | $50.2900 | $50.3000 | 5,015,100 | |
| 2025-09-19 | D05.SI | SGD | $50.4700 | $50.4700 | $51.2000 | $50.4700 | $50.5900 | 10,332,000 | |
| 2025-09-18 | D05.SI | SGD | $51.2300 | $51.2000 | $51.5000 | $51.2300 | $51.2500 | 2,666,300 | |
| 2025-09-17 | D05.SI | SGD | $51.4700 | $51.3900 | $51.7400 | $51.4700 | $51.4800 | 2,684,500 | |
| 2025-09-16 | D05.SI | SGD | $51.5300 | $51.3700 | $51.7000 | $51.5200 | $51.5300 | 2,833,300 | |
| 2025-09-15 | D05.SI | SGD | $51.4000 | $51.3700 | $51.7800 | $51.4000 | $51.4500 | 3,047,171 | |
| 2025-09-12 | D05.SI | SGD | $51.7900 | $51.7600 | $52.6400 | $51.7900 | $51.8000 | 3,353,200 | |
| 2025-09-11 | D05.SI | SGD | $52.5700 | $52.4000 | $53.2400 | $52.5700 | $52.5800 | 3,160,800 | |
| 2025-09-10 | D05.SI | SGD | $52.7300 | $50.8800 | $52.8700 | $52.7300 | $52.8000 | 8,438,619 | |
| 2025-09-09 | D05.SI | SGD | $50.8800 | $50.6500 | $51.0000 | $50.8700 | $50.8800 | 3,054,500 | |
| 2025-09-08 | D05.SI | SGD | $50.8500 | $50.6100 | $51.0000 | $50.8500 | $50.8800 | 2,462,600 | |
| 2025-09-05 | D05.SI | SGD | $50.8100 | $50.5800 | $50.9700 | $50.8000 | $50.8200 | 3,382,900 | |
| 2025-09-04 | D05.SI | SGD | $50.5400 | $50.3500 | $50.6800 | $50.5400 | $50.5900 | 1,949,600 | |
| 2025-09-03 | D05.SI | SGD | $50.4000 | $50.3800 | $50.6200 | $50.4000 | $50.4700 | 2,289,500 | |
| 2025-09-02 | D05.SI | SGD | $50.7100 | $50.2000 | $50.7400 | $50.6800 | $50.7100 | 2,533,500 | |
| 2025-09-01 | D05.SI | SGD | $50.2000 | $50.1200 | $50.6400 | $50.2000 | $50.2800 | 1,787,500 | |
| 2025-08-29 | D05.SI | SGD | $50.5200 | $50.2800 | $50.7000 | $50.5100 | $50.5200 | 3,078,100 | |
| 2025-08-28 | D05.SI | SGD | $50.3300 | $50.2400 | $50.4500 | $50.3200 | $50.3300 | 3,233,400 | |
| 2025-08-27 | D05.SI | SGD | $50.1700 | $49.7000 | $50.2200 | $50.1600 | $50.1700 | 2,168,713 | |
| 2025-08-26 | D05.SI | SGD | $50.0200 | $49.8000 | $50.2500 | $50.0100 | $50.0200 | 4,224,200 | |
| 2025-08-25 | D05.SI | SGD | $50.3300 | $50.1300 | $51.0000 | $50.3200 | $50.3300 | 4,750,400 | |
| 2025-08-22 | D05.SI | SGD | $50.8100 | $50.5200 | $50.8300 | $50.7500 | $50.8100 | 2,798,100 | |
| 2025-08-21 | D05.SI | SGD | $50.6000 | $50.0700 | $50.6500 | $50.6000 | $50.6100 | 3,713,300 | |
| 2025-08-20 | D05.SI | SGD | $50.0000 | $49.7500 | $50.2100 | $49.9900 | $50.0000 | 3,178,000 | |
| 2025-08-19 | D05.SI | SGD | $49.8600 | $49.3700 | $49.9800 | $49.8600 | $49.8800 | 3,584,900 | |
| 2025-08-18 | D05.SI | SGD | $49.6000 | $49.5700 | $50.5000 | $49.6000 | $49.6200 | 3,678,000 | |
| 2025-08-15 | D05.SI | SGD | XD | $49.9000 | $49.8000 | $50.6200 | $49.8900 | $49.9000 | 3,797,100 |
| 2025-08-14 | D05.SI | SGD | XD | $50.4900 | $50.3000 | $51.0000 | $50.4800 | $50.4900 | 4,754,300 |
| 2025-08-13 | D05.SI | SGD | CD | $51.4500 | $50.9000 | $51.4500 | $51.4400 | $51.4500 | 5,624,900 |
| 2025-08-12 | D05.SI | SGD | CD | $50.9600 | $50.3500 | $50.9700 | $50.9000 | $50.9600 | 4,327,400 |
| 2025-08-11 | D05.SI | SGD | CD | $50.7500 | $50.3500 | $51.0000 | $50.7400 | $50.7500 | 3,577,660 |
| 2025-08-08 | D05.SI | SGD | CD | $50.7400 | $49.9700 | $50.9800 | $50.7300 | $50.7400 | 7,673,940 |
| 2025-08-07 | D05.SI | SGD | CD | $49.7500 | $49.1000 | $50.0000 | $49.7400 | $49.7500 | 6,524,240 |
| 2025-08-06 | D05.SI | SGD | $48.8500 | $48.0800 | $48.8700 | $48.7800 | $48.8500 | 3,276,400 |