DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | D05.SI | SGD | $44.7200 | $44.5000 | $44.9700 | $0.0000 | $0.0000 | 21,840,206 | |
| 2025-05-29 | D05.SI | SGD | $44.9900 | $44.7300 | $45.1400 | $44.9800 | $44.9900 | 4,155,300 | |
| 2025-05-28 | D05.SI | SGD | $45.1500 | $44.6900 | $45.1500 | $45.1200 | $45.1500 | 5,206,300 | |
| 2025-05-27 | D05.SI | SGD | $44.5300 | $44.3000 | $44.5300 | $44.5200 | $44.5300 | 2,738,200 | |
| 2025-05-26 | D05.SI | SGD | $44.2800 | $44.0700 | $44.4400 | $44.2800 | $44.3000 | 2,080,600 | |
| 2025-05-23 | D05.SI | SGD | $44.4600 | $44.2100 | $44.5100 | $44.4600 | $44.4800 | 4,366,300 | |
| 2025-05-22 | D05.SI | SGD | $44.1900 | $43.7600 | $44.2000 | $44.1900 | $44.2000 | 5,184,751 | |
| 2025-05-21 | D05.SI | SGD | $44.1300 | $43.7500 | $44.1800 | $44.1300 | $44.1400 | 4,696,000 | |
| 2025-05-20 | D05.SI | SGD | $44.3800 | $44.3500 | $44.6000 | $44.3800 | $44.4000 | 2,774,400 | |
| 2025-05-19 | D05.SI | SGD | XD | $44.3000 | $44.3000 | $44.7500 | $44.3000 | $44.3800 | 4,767,000 |
| 2025-05-16 | D05.SI | SGD | XD | $44.6000 | $44.3600 | $44.6600 | $44.5900 | $44.6000 | 4,894,260 |
| 2025-05-15 | D05.SI | SGD | CD | $45.1000 | $44.6700 | $45.1500 | $45.1000 | $45.1100 | 8,634,700 |
| 2025-05-14 | D05.SI | SGD | CD | $44.2500 | $44.0500 | $44.5900 | $44.2400 | $44.2500 | 4,573,464 |
| 2025-05-13 | D05.SI | SGD | CD | $44.2300 | $44.1200 | $44.7400 | $44.2300 | $44.2700 | 6,999,349 |
| 2025-05-09 | D05.SI | SGD | CD | $43.7100 | $43.2300 | $43.9900 | $43.7000 | $43.7200 | 4,757,900 |
| 2025-05-08 | D05.SI | SGD | CD | $43.0900 | $42.9300 | $43.7200 | $43.0700 | $43.0900 | 6,108,400 |
| 2025-05-07 | D05.SI | SGD | $42.7600 | $42.6800 | $42.9500 | $42.7600 | $42.7700 | 4,657,700 | |
| 2025-05-06 | D05.SI | SGD | $42.9900 | $42.6800 | $43.0500 | $42.9800 | $42.9900 | 2,607,300 | |
| 2025-05-05 | D05.SI | SGD | $42.8800 | $42.8000 | $43.3000 | $42.8700 | $42.8800 | 3,077,200 | |
| 2025-05-02 | D05.SI | SGD | $42.7000 | $42.5000 | $42.8500 | $42.6900 | $42.7100 | 4,354,400 | |
| 2025-04-30 | D05.SI | SGD | $42.4500 | $42.1900 | $42.7000 | $42.4400 | $42.4500 | 5,324,800 | |
| 2025-04-29 | D05.SI | SGD | $42.0800 | $41.9500 | $42.7300 | $42.0800 | $42.1000 | 5,418,900 | |
| 2025-04-28 | D05.SI | SGD | $42.3000 | $42.0500 | $42.4000 | $42.2700 | $42.3000 | 2,681,200 | |
| 2025-04-25 | D05.SI | SGD | $42.3500 | $41.7300 | $42.5000 | $42.3400 | $42.3500 | 4,755,800 | |
| 2025-04-24 | D05.SI | SGD | $42.3400 | $42.3400 | $43.1400 | $42.3400 | $42.4400 | 5,562,700 | |
| 2025-04-23 | D05.SI | SGD | $42.8800 | $42.1500 | $43.0000 | $42.8700 | $42.8800 | 8,048,200 | |
| 2025-04-22 | D05.SI | SGD | $41.8500 | $41.2500 | $42.3800 | $41.8500 | $41.8600 | 4,748,700 | |
| 2025-04-21 | D05.SI | SGD | $41.4200 | $40.9800 | $41.7000 | $41.4200 | $41.4300 | 3,321,600 | |
| 2025-04-17 | D05.SI | SGD | $40.8300 | $39.7100 | $40.8800 | $40.8100 | $40.8300 | 5,318,100 | |
| 2025-04-16 | D05.SI | SGD | $40.1000 | $39.3900 | $40.1500 | $40.0900 | $40.1000 | 4,573,000 | |
| 2025-04-15 | D05.SI | SGD | $39.9600 | $38.9600 | $39.9600 | $39.9600 | $39.9700 | 5,520,800 | |
| 2025-04-14 | D05.SI | SGD | $38.8100 | $38.6000 | $39.3000 | $38.8100 | $38.8200 | 6,195,800 | |
| 2025-04-11 | D05.SI | SGD | $38.1300 | $37.6100 | $38.4300 | $38.1300 | $38.1500 | 10,536,900 | |
| 2025-04-10 | D05.SI | SGD | $39.6700 | $38.9900 | $41.5900 | $39.6600 | $39.6700 | 15,916,800 | |
| 2025-04-09 | D05.SI | SGD | $37.1600 | $36.7300 | $37.8600 | $37.1600 | $37.1700 | 14,762,600 | |
| 2025-04-08 | D05.SI | SGD | XD | $38.0000 | $37.8100 | $40.0000 | $38.0000 | $38.1200 | 21,168,800 |
| 2025-04-07 | D05.SI | SGD | XD | $39.2800 | $36.3000 | $40.3500 | $39.2800 | $39.2900 | 21,597,000 |
| 2025-04-04 | D05.SI | SGD | CD | $43.3000 | $43.1700 | $44.6800 | $43.3000 | $43.3500 | 18,735,800 |
| 2025-04-03 | D05.SI | SGD | CD | $45.5200 | $45.0100 | $46.0200 | $45.5200 | $45.6000 | 7,335,400 |
| 2025-04-02 | D05.SI | SGD | CD | $46.0400 | $45.5200 | $46.1900 | $46.0400 | $46.0500 | 6,181,400 |
| 2025-04-01 | D05.SI | SGD | CD | $46.1100 | $45.4800 | $46.1900 | $46.1000 | $46.1100 | 6,253,300 |
| 2025-03-28 | D05.SI | SGD | CD | $46.4700 | $46.4000 | $46.9700 | $46.4700 | $46.4800 | 2,892,300 |
| 2025-03-27 | D05.SI | SGD | CD | $46.5800 | $46.2100 | $46.6500 | $46.5600 | $46.5800 | 4,325,100 |
| 2025-03-26 | D05.SI | SGD | CD | $46.3900 | $46.1500 | $46.4900 | $46.3900 | $46.4300 | 3,692,357 |
| 2025-03-25 | D05.SI | SGD | CD | $46.0500 | $45.6000 | $46.5400 | $46.0500 | $46.0600 | 5,299,700 |
| 2025-03-24 | D05.SI | SGD | CD | $45.4900 | $45.3100 | $45.6200 | $45.4900 | $45.5500 | 2,920,100 |
| 2025-03-21 | D05.SI | SGD | CD | $45.3100 | $45.0100 | $45.5100 | $45.3100 | $45.3800 | 6,671,500 |
| 2025-03-20 | D05.SI | SGD | CD | $45.4000 | $45.2100 | $45.5000 | $45.3700 | $45.4000 | 3,456,900 |
| 2025-03-19 | D05.SI | SGD | CD | $45.2000 | $45.1600 | $45.6400 | $45.2000 | $45.2300 | 3,098,700 |
| 2025-03-18 | D05.SI | SGD | CD | $45.0300 | $44.5400 | $45.2000 | $45.0300 | $45.0400 | 3,803,600 |