DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | D05.SI | SGD | $76.9100 | $76.6100 | $77.7800 | $76.8800 | $76.9100 | 3,867,231 | |
| 2026-08-31 | D05.SI | SGD | $77.4000 | $76.1400 | $77.4000 | $0.0000 | $77.4000 | 6,652,800 | |
| 2026-08-28 | D05.SI | SGD | $76.1500 | $75.4000 | $76.2800 | $76.1300 | $76.1500 | 2,515,200 | |
| 2026-08-27 | D05.SI | SGD | $75.6500 | $75.4000 | $76.0300 | $75.6500 | $75.6800 | 3,425,100 | |
| 2026-08-26 | D05.SI | SGD | $76.2400 | $76.1100 | $76.7400 | $76.2300 | $0.0000 | 3,105,250 | |
| 2026-08-25 | D05.SI | SGD | $76.4000 | $75.0700 | $76.4000 | $76.3000 | $76.4000 | 3,612,800 | |
| 2026-08-24 | D05.SI | SGD | $75.5600 | $75.5000 | $76.6500 | $75.5600 | $75.6000 | 2,455,200 | |
| 2026-08-21 | D05.SI | SGD | $76.0000 | $75.4300 | $76.2800 | $75.9900 | $76.0000 | 3,367,900 | |
| 2026-08-20 | D05.SI | SGD | $75.8400 | $75.2000 | $76.0500 | $75.8300 | $75.8400 | 3,348,400 | |
| 2026-08-19 | D05.SI | SGD | $76.0000 | $75.1600 | $76.1400 | $75.8400 | $76.0000 | 3,244,400 | |
| 2026-08-18 | D05.SI | SGD | $75.7200 | $75.5500 | $76.5100 | $75.7100 | $75.7200 | 3,225,600 | |
| 2026-08-17 | D05.SI | SGD | XD | $76.8800 | $75.0000 | $76.8800 | $76.7000 | $76.8800 | 3,101,500 |
| 2026-08-14 | D05.SI | SGD | XD | $75.5300 | $75.2000 | $75.8900 | $75.5300 | $75.5400 | 5,077,557 |
| 2026-08-13 | D05.SI | SGD | CD | $76.5000 | $75.4000 | $76.6000 | $76.5000 | $76.5100 | 5,186,100 |
| 2026-08-12 | D05.SI | SGD | CD | $75.8500 | $75.7500 | $77.2700 | $75.8500 | $75.9000 | 5,129,600 |
| 2026-08-11 | D05.SI | SGD | CD | $76.9900 | $75.9800 | $77.9700 | $76.9800 | $76.9900 | 8,213,600 |
| 2026-08-07 | D05.SI | SGD | CD | $76.3300 | $75.0000 | $76.3300 | $76.2000 | $76.3300 | 6,786,400 |
| 2026-08-06 | D05.SI | SGD | CD | $75.0800 | $73.8500 | $75.8000 | $75.0600 | $75.0800 | 7,543,400 |
| 2026-08-05 | D05.SI | SGD | $73.5500 | $73.5000 | $74.2800 | $73.5500 | $73.5800 | 5,910,100 | |
| 2026-08-04 | D05.SI | SGD | $74.5000 | $73.3600 | $74.5000 | $74.4300 | $74.5000 | 4,901,500 | |
| 2026-08-03 | D05.SI | SGD | $74.4500 | $73.8200 | $74.5500 | $74.4400 | $74.4500 | 3,322,920 | |
| 2026-07-31 | D05.SI | SGD | $74.0200 | $73.8200 | $74.6600 | $74.0200 | $74.2000 | 5,296,900 | |
| 2026-07-30 | D05.SI | SGD | $74.8500 | $74.0000 | $74.9400 | $74.8400 | $0.0000 | 3,873,142 | |
| 2026-07-29 | D05.SI | SGD | $75.0000 | $73.8000 | $75.0000 | $74.9900 | $75.0000 | 3,965,700 | |
| 2026-07-28 | D05.SI | SGD | $73.9100 | $73.3700 | $74.1800 | $73.9100 | $73.9200 | 5,454,100 | |
| 2026-07-27 | D05.SI | SGD | $74.3800 | $73.1800 | $74.3800 | $74.3000 | $74.3800 | 3,268,758 | |
| 2026-07-24 | D05.SI | SGD | $73.9400 | $72.8100 | $73.9400 | $73.8500 | $73.9400 | 2,772,500 | |
| 2026-07-23 | D05.SI | SGD | $73.5000 | $72.8000 | $73.7000 | $73.5000 | $73.5100 | 4,292,815 | |
| 2026-07-22 | D05.SI | SGD | $73.6600 | $71.3700 | $73.6600 | $73.6600 | $73.6700 | 6,445,900 | |
| 2026-07-21 | D05.SI | SGD | $72.0000 | $71.7500 | $72.2800 | $71.9900 | $72.0000 | 4,168,300 | |
| 2026-07-20 | D05.SI | SGD | $71.9000 | $71.8500 | $73.0500 | $71.9000 | $71.9800 | 4,139,903 | |
| 2026-07-17 | D05.SI | SGD | $71.9600 | $71.8000 | $72.7800 | $71.9600 | $71.9800 | 3,951,400 | |
| 2026-07-16 | D05.SI | SGD | $72.4800 | $72.0600 | $73.0800 | $72.4700 | $72.4800 | 5,888,800 | |
| 2026-07-15 | D05.SI | SGD | $72.9800 | $72.2000 | $73.5500 | $72.9800 | $72.9900 | 5,988,500 | |
| 2026-07-14 | D05.SI | SGD | $72.0300 | $70.4000 | $72.2300 | $72.0200 | $72.0300 | 4,787,100 | |
| 2026-07-13 | D05.SI | SGD | $70.7900 | $69.4000 | $70.8000 | $70.7800 | $70.7900 | 3,601,800 | |
| 2026-07-10 | D05.SI | SGD | $70.4500 | $69.7500 | $70.4500 | $70.4400 | $70.4500 | 4,174,300 | |
| 2026-07-09 | D05.SI | SGD | $70.2300 | $69.4600 | $70.2700 | $70.2200 | $70.2300 | 4,395,200 | |
| 2026-07-08 | D05.SI | SGD | $69.1000 | $68.3700 | $69.7800 | $69.0900 | $69.1000 | 4,746,800 | |
| 2026-07-07 | D05.SI | SGD | $68.6400 | $67.0000 | $68.7200 | $68.5600 | $68.6400 | 5,061,600 | |
| 2026-07-06 | D05.SI | SGD | $66.9100 | $66.4800 | $67.0000 | $66.9100 | $66.9200 | 2,027,900 | |
| 2026-07-03 | D05.SI | SGD | $66.7600 | $66.1000 | $66.8000 | $66.6000 | $66.7600 | 3,001,700 | |
| 2026-07-02 | D05.SI | SGD | $66.4300 | $65.4300 | $66.4300 | $66.4200 | $66.4300 | 2,951,200 | |
| 2026-07-01 | D05.SI | SGD | $65.4300 | $65.3300 | $65.6300 | $65.4300 | $65.4800 | 2,867,960 | |
| 2026-06-30 | D05.SI | SGD | $65.4000 | $65.3000 | $65.8700 | $65.3900 | $65.4000 | 4,790,218 | |
| 2026-06-29 | D05.SI | SGD | $66.0300 | $65.3500 | $66.1500 | $65.8800 | $66.0300 | 3,096,169 | |
| 2026-06-26 | D05.SI | SGD | $65.4300 | $65.1000 | $65.9800 | $65.4300 | $65.4400 | 4,027,600 | |
| 2026-06-25 | D05.SI | SGD | $66.0700 | $65.9800 | $66.4000 | $66.0700 | $66.1300 | 2,848,000 | |
| 2026-06-24 | D05.SI | SGD | $66.2200 | $66.0100 | $66.5000 | $66.2200 | $66.2500 | 3,335,400 | |
| 2026-06-23 | D05.SI | SGD | $66.2900 | $66.2700 | $67.0000 | $66.2900 | $66.3200 | 4,040,800 |