DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-12-18 | D05.SI | SGD | $55.1200 | $55.0000 | $55.1700 | $55.1200 | $55.1300 | 3,282,700 | |
| 2025-12-17 | D05.SI | SGD | $55.2400 | $55.0000 | $55.3300 | $55.2300 | $55.2400 | 2,997,500 | |
| 2025-12-16 | D05.SI | SGD | $55.4900 | $55.4400 | $56.0000 | $55.4800 | $55.4900 | 3,782,200 | |
| 2025-12-15 | D05.SI | SGD | $55.2900 | $54.8000 | $55.2900 | $55.2600 | $55.2900 | 3,042,800 | |
| 2025-12-12 | D05.SI | SGD | $55.0400 | $54.5900 | $55.0900 | $55.0400 | $55.0500 | 4,933,100 | |
| 2025-12-11 | D05.SI | SGD | $54.3900 | $53.9400 | $54.5600 | $54.3900 | $54.4300 | 3,838,300 | |
| 2025-12-10 | D05.SI | SGD | $54.1200 | $53.9300 | $54.1900 | $54.1200 | $54.1300 | 1,536,000 | |
| 2025-12-09 | D05.SI | SGD | $54.1200 | $53.9300 | $54.1900 | $54.1200 | $54.1300 | 2,708,600 | |
| 2025-12-08 | D05.SI | SGD | $53.9700 | $53.9100 | $54.2800 | $53.9700 | $53.9800 | 2,641,000 | |
| 2025-12-05 | D05.SI | SGD | $54.1600 | $53.9800 | $54.4000 | $54.1400 | $54.1600 | 3,290,386 | |
| 2025-12-04 | D05.SI | SGD | $54.2100 | $54.1600 | $54.6100 | $54.2100 | $54.2300 | 3,082,100 | |
| 2025-12-03 | D05.SI | SGD | $54.4300 | $54.2500 | $54.5200 | $54.4300 | $54.4400 | 2,760,300 | |
| 2025-12-02 | D05.SI | SGD | $54.1400 | $53.9000 | $54.2800 | $54.1300 | $54.1400 | 3,170,600 | |
| 2025-12-01 | D05.SI | SGD | $54.0400 | $54.0400 | $54.4000 | $54.0300 | $54.0400 | 2,869,500 | |
| 2025-11-28 | D05.SI | SGD | $54.2000 | $54.1700 | $54.4100 | $54.1900 | $54.2000 | 2,334,600 | |
| 2025-11-27 | D05.SI | SGD | $54.0000 | $53.9000 | $54.2900 | $53.9900 | $54.0000 | 3,502,200 | |
| 2025-11-26 | D05.SI | SGD | $53.8400 | $53.8100 | $54.2600 | $53.8400 | $53.8700 | 4,421,784 | |
| 2025-11-25 | D05.SI | SGD | $53.5000 | $53.4000 | $53.7500 | $53.5000 | $53.5100 | 3,423,888 | |
| 2025-11-24 | D05.SI | SGD | $53.3800 | $52.8500 | $53.6400 | $53.3800 | $53.3900 | 10,233,096 | |
| 2025-11-21 | D05.SI | SGD | $53.6700 | $53.5300 | $53.8000 | $53.6700 | $0.0000 | 5,195,500 | |
| 2025-11-20 | D05.SI | SGD | $53.8500 | $53.6100 | $54.0000 | $53.8400 | $53.8500 | 3,020,500 | |
| 2025-11-19 | D05.SI | SGD | $53.7000 | $53.5800 | $53.9600 | $53.7000 | $53.7400 | 4,035,909 | |
| 2025-11-18 | D05.SI | SGD | $53.6800 | $53.6000 | $54.1000 | $53.6700 | $53.6800 | 5,550,933 | |
| 2025-11-17 | D05.SI | SGD | $54.0000 | $53.7500 | $54.0900 | $54.0000 | $54.0100 | 2,629,000 | |
| 2025-11-14 | D05.SI | SGD | XD | $53.9900 | $53.7000 | $54.1300 | $53.9900 | $54.0000 | 4,571,300 |
| 2025-11-13 | D05.SI | SGD | XD | $54.2100 | $53.9000 | $54.4700 | $54.2000 | $54.2100 | 4,773,800 |
| 2025-11-12 | D05.SI | SGD | CD | $55.0500 | $54.9900 | $55.3500 | $55.0400 | $55.0500 | 5,677,200 |
| 2025-11-11 | D05.SI | SGD | CD | $55.0800 | $54.5500 | $55.3500 | $55.0700 | $55.0800 | 5,224,200 |
| 2025-11-10 | D05.SI | SGD | CD | $54.2700 | $54.0800 | $54.6500 | $54.2700 | $54.3000 | 5,944,600 |
| 2025-11-07 | D05.SI | SGD | CD | $54.9800 | $54.6000 | $55.5900 | $54.9000 | $54.9800 | 5,730,000 |
| 2025-11-06 | D05.SI | SGD | CD | $55.5400 | $53.8800 | $55.5500 | $55.5000 | $55.5400 | 13,122,100 |