DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-02-03 | D05.SI | SGD | $59.0500 | $58.8600 | $59.3800 | $59.0500 | $59.1000 | 3,977,100 | |
| 2026-02-02 | D05.SI | SGD | $58.8800 | $58.4600 | $59.2300 | $0.0000 | $58.8800 | 6,179,400 | |
| 2026-01-30 | D05.SI | SGD | $59.2000 | $59.0200 | $59.6500 | $59.2000 | $59.3000 | 5,714,614 | |
| 2026-01-29 | D05.SI | SGD | $59.7900 | $59.6500 | $60.0000 | $59.7900 | $59.8000 | 5,073,130 | |
| 2026-01-28 | D05.SI | SGD | $59.5400 | $59.1100 | $59.5700 | $59.5300 | $59.5400 | 3,263,400 | |
| 2026-01-27 | D05.SI | SGD | $59.2700 | $58.6000 | $59.3500 | $59.2400 | $59.2700 | 5,131,900 | |
| 2026-01-26 | D05.SI | SGD | $58.2900 | $58.1300 | $59.1500 | $58.2800 | $58.2900 | 3,841,700 | |
| 2026-01-23 | D05.SI | SGD | $58.6500 | $57.9000 | $58.8300 | $58.6200 | $58.6500 | 5,466,700 | |
| 2026-01-22 | D05.SI | SGD | $58.0800 | $58.0000 | $58.5100 | $58.0700 | $58.0800 | 3,954,600 | |
| 2026-01-21 | D05.SI | SGD | $58.0200 | $57.4000 | $58.0800 | $58.0100 | $58.0200 | 4,108,700 | |
| 2026-01-20 | D05.SI | SGD | $58.1300 | $58.1300 | $58.6300 | $58.1300 | $58.2000 | 4,533,700 | |
| 2026-01-19 | D05.SI | SGD | $58.7100 | $58.5400 | $58.9100 | $58.7000 | $58.7100 | 3,512,000 | |
| 2026-01-16 | D05.SI | SGD | $59.1200 | $58.7900 | $59.2500 | $59.1100 | $59.1200 | 3,098,900 | |
| 2026-01-15 | D05.SI | SGD | $58.8900 | $57.9800 | $58.8900 | $58.8200 | $58.8900 | 4,211,800 | |
| 2026-01-14 | D05.SI | SGD | $58.3200 | $58.0300 | $58.4800 | $58.3200 | $58.3300 | 4,044,000 | |
| 2026-01-13 | D05.SI | SGD | $58.4700 | $57.9100 | $58.5500 | $58.4600 | $58.4700 | 3,577,400 | |
| 2026-01-12 | D05.SI | SGD | $57.8700 | $57.7700 | $58.2800 | $57.8600 | $57.8700 | 3,142,800 | |
| 2026-01-09 | D05.SI | SGD | $57.6000 | $57.3000 | $57.7700 | $57.5800 | $57.6000 | 4,404,200 | |
| 2026-01-08 | D05.SI | SGD | $57.3400 | $57.3400 | $58.4200 | $57.3400 | $57.4000 | 5,386,300 | |
| 2026-01-07 | D05.SI | SGD | $58.4000 | $58.1900 | $58.8000 | $58.3800 | $58.4000 | 4,280,100 | |
| 2026-01-06 | D05.SI | SGD | $57.9300 | $57.0400 | $57.9300 | $57.8000 | $57.9300 | 5,428,000 | |
| 2026-01-05 | D05.SI | SGD | $56.6500 | $56.5100 | $56.8200 | $56.6400 | $56.6500 | 2,950,900 | |
| 2026-01-02 | D05.SI | SGD | $56.4000 | $56.2900 | $56.5600 | $56.4000 | $56.4200 | 1,698,000 | |
| 2025-12-31 | D05.SI | SGD | $56.3600 | $56.1100 | $56.6000 | $56.3600 | $56.4000 | 2,053,200 | |
| 2025-12-30 | D05.SI | SGD | $56.5000 | $56.2600 | $56.7500 | $56.5000 | $56.5100 | 3,645,363 | |
| 2025-12-29 | D05.SI | SGD | $56.2000 | $56.1000 | $56.3000 | $56.2000 | $56.2300 | 1,742,494 | |
| 2025-12-26 | D05.SI | SGD | $56.2300 | $56.0800 | $56.3700 | $56.2200 | $56.2300 | 2,239,900 | |
| 2025-12-24 | D05.SI | SGD | $56.3000 | $56.1000 | $56.3000 | $56.2900 | $56.3000 | 1,100,000 | |
| 2025-12-23 | D05.SI | SGD | $56.3400 | $55.7300 | $56.3500 | $56.3300 | $56.3400 | 4,612,400 | |
| 2025-12-22 | D05.SI | SGD | $55.7000 | $55.1200 | $55.7100 | $55.6600 | $55.7000 | 5,851,871 | |
| 2025-12-19 | D05.SI | SGD | $54.8700 | $54.8700 | $55.1400 | $54.8700 | $54.9900 | 6,054,800 |