DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | D05.SI | SGD | $57.2500 | $57.2000 | $57.6000 | $57.2400 | $57.2500 | 5,719,300 | |
| 2026-04-16 | D05.SI | SGD | $57.3000 | $57.1300 | $57.7300 | $57.3000 | $57.3100 | 6,420,530 | |
| 2026-04-15 | D05.SI | SGD | $57.7000 | $57.4500 | $57.8800 | $57.6500 | $57.7000 | 4,046,970 | |
| 2026-04-14 | D05.SI | SGD | $57.6000 | $57.4800 | $57.8500 | $57.6000 | $57.6500 | 4,172,000 | |
| 2026-04-13 | D05.SI | SGD | $57.5200 | $57.1500 | $57.5200 | $57.5000 | $57.5200 | 3,545,700 | |
| 2026-04-10 | D05.SI | SGD | $57.3500 | $57.2200 | $57.4600 | $57.3300 | $57.3500 | 4,986,582 | |
| 2026-04-09 | D05.SI | SGD | XD | $57.2000 | $57.1800 | $57.4600 | $57.2000 | $57.2700 | 4,970,900 |
| 2026-04-08 | D05.SI | SGD | XD | $57.3000 | $57.0100 | $57.6500 | $57.2900 | $57.3000 | 5,989,400 |
| 2026-04-07 | D05.SI | SGD | CD | $57.4700 | $57.4100 | $57.8500 | $57.4700 | $57.4800 | 3,582,900 |
| 2026-04-06 | D05.SI | SGD | CD | $57.6300 | $57.3500 | $57.8000 | $57.6300 | $57.6500 | 4,026,400 |
| 2026-04-02 | D05.SI | SGD | CD | $57.5500 | $57.3300 | $58.1500 | $57.5400 | $57.5500 | 4,267,600 |
| 2026-04-01 | D05.SI | SGD | CD | $57.5600 | $57.4000 | $57.9700 | $57.5600 | $57.6000 | 5,363,200 |
| 2026-03-31 | D05.SI | SGD | CD | $56.9000 | $56.9000 | $57.6300 | $56.9000 | $57.0600 | 4,758,013 |
| 2026-03-30 | D05.SI | SGD | CD | $56.9700 | $56.5300 | $57.2200 | $56.9700 | $57.0000 | 8,134,700 |
| 2026-03-27 | D05.SI | SGD | CD | $57.1500 | $56.7800 | $57.5500 | $57.1500 | $57.1900 | 3,403,200 |
| 2026-03-26 | D05.SI | SGD | CD | $57.1200 | $57.0900 | $57.5700 | $57.1200 | $57.1300 | 3,086,700 |
| 2026-03-25 | D05.SI | SGD | CD | $57.1800 | $56.7700 | $57.2500 | $57.1700 | $57.1800 | 4,508,400 |
| 2026-03-24 | D05.SI | SGD | CD | $56.6300 | $56.0800 | $57.2000 | $56.6200 | $56.6300 | 4,536,500 |
| 2026-03-23 | D05.SI | SGD | CD | $56.4200 | $55.4500 | $56.8000 | $56.4200 | $56.4500 | 6,554,474 |
| 2026-03-20 | D05.SI | SGD | CD | $57.4000 | $57.3100 | $57.7200 | $57.4000 | $57.4700 | 5,830,510 |
| 2026-03-19 | D05.SI | SGD | CD | $57.4700 | $56.9900 | $57.7800 | $57.4700 | $57.4900 | 4,119,500 |
| 2026-03-18 | D05.SI | SGD | CD | $57.7600 | $57.1700 | $57.9300 | $57.7500 | $57.7600 | 5,982,430 |
| 2026-03-17 | D05.SI | SGD | CD | $57.0800 | $56.2800 | $57.0800 | $56.9500 | $57.0800 | 7,234,700 |
| 2026-03-16 | D05.SI | SGD | CD | $55.9800 | $55.0100 | $55.9800 | $55.9800 | $55.9900 | 7,923,100 |
| 2026-03-13 | D05.SI | SGD | CD | $55.3100 | $55.1500 | $55.6600 | $55.3100 | $55.3200 | 4,578,700 |
| 2026-03-12 | D05.SI | SGD | CD | $55.3700 | $55.0400 | $55.6600 | $55.3700 | $0.0000 | 4,124,850 |
| 2026-03-11 | D05.SI | SGD | CD | $55.7200 | $55.2600 | $55.8400 | $55.6600 | $55.7200 | 4,202,760 |
| 2026-03-10 | D05.SI | SGD | CD | $55.6500 | $54.7900 | $55.8900 | $55.6500 | $55.6600 | 7,099,500 |
| 2026-03-09 | D05.SI | SGD | CD | $54.3100 | $53.5000 | $54.4000 | $54.3100 | $54.3200 | 7,655,516 |
| 2026-03-06 | D05.SI | SGD | CD | $55.0000 | $54.9000 | $55.2900 | $55.0000 | $55.1400 | 5,061,700 |
| 2026-03-05 | D05.SI | SGD | CD | $55.1200 | $54.9600 | $55.4100 | $55.1200 | $55.1300 | 6,713,833 |
| 2026-03-04 | D05.SI | SGD | CD | $55.0000 | $54.6400 | $55.3500 | $55.0000 | $55.0200 | 8,701,020 |
| 2026-03-03 | D05.SI | SGD | CD | $55.6000 | $55.4000 | $56.2400 | $55.6000 | $0.0000 | 10,016,100 |
| 2026-03-02 | D05.SI | SGD | CD | $55.6300 | $55.5000 | $56.7400 | $55.6200 | $55.6300 | 13,699,013 |
| 2026-02-27 | D05.SI | SGD | CD | $57.1200 | $56.9200 | $57.3600 | $57.1200 | $57.1400 | 4,490,700 |
| 2026-02-26 | D05.SI | SGD | CD | $57.1600 | $57.1600 | $57.8500 | $57.1600 | $57.2100 | 5,800,900 |
| 2026-02-25 | D05.SI | SGD | CD | $57.6900 | $57.5600 | $58.0000 | $57.6900 | $57.7500 | 4,855,000 |
| 2026-02-24 | D05.SI | SGD | CD | $57.8600 | $57.5000 | $58.1500 | $57.8500 | $57.8600 | 4,175,500 |
| 2026-02-23 | D05.SI | SGD | CD | $58.1500 | $57.8000 | $58.1500 | $58.0500 | $58.1500 | 3,574,600 |
| 2026-02-20 | D05.SI | SGD | CD | $57.9900 | $57.5600 | $58.1300 | $0.0000 | $57.9900 | 5,331,100 |
| 2026-02-19 | D05.SI | SGD | CD | $57.6200 | $56.9300 | $57.7800 | $57.6200 | $57.6300 | 6,753,400 |
| 2026-02-16 | D05.SI | SGD | CD | $56.8900 | $56.8000 | $57.0200 | $56.8900 | $56.9000 | 2,203,500 |
| 2026-02-13 | D05.SI | SGD | CD | $57.0600 | $56.8000 | $57.4600 | $57.0500 | $57.0600 | 10,148,400 |
| 2026-02-12 | D05.SI | SGD | CD | $57.7800 | $57.5000 | $58.1700 | $57.7800 | $57.7900 | 7,506,500 |
| 2026-02-11 | D05.SI | SGD | CD | $57.5000 | $57.5000 | $57.8000 | $57.5000 | $57.5300 | 6,601,500 |
| 2026-02-10 | D05.SI | SGD | CD | $57.8000 | $57.6000 | $58.0500 | $57.8000 | $57.8100 | 6,390,000 |
| 2026-02-09 | D05.SI | SGD | CD | $58.1900 | $58.1800 | $58.9500 | $58.1900 | $58.2500 | 11,429,900 |
| 2026-02-06 | D05.SI | SGD | $59.3000 | $59.0400 | $59.5200 | $59.3000 | $59.3300 | 5,454,300 | |
| 2026-02-05 | D05.SI | SGD | $59.6600 | $59.3000 | $59.9300 | $59.6500 | $59.6700 | 4,863,500 | |
| 2026-02-04 | D05.SI | SGD | $59.3300 | $58.9100 | $59.3300 | $59.2000 | $59.3300 | 3,548,200 |