DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | D05.SI | SGD | $66.6400 | $66.4800 | $66.9000 | $66.6400 | $66.6500 | 788,400 | |
| 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 | |
| 2026-06-22 | D05.SI | SGD | $66.2900 | $65.3700 | $66.2900 | $66.2600 | $66.2900 | 6,851,809 | |
| 2026-06-19 | D05.SI | SGD | $65.9600 | $65.1200 | $66.2500 | $0.0000 | $65.9600 | 6,562,170 | |
| 2026-06-18 | D05.SI | SGD | $66.0000 | $65.0300 | $66.0000 | $65.9800 | $66.0000 | 5,495,400 | |
| 2026-06-17 | D05.SI | SGD | $65.0100 | $63.5000 | $65.1500 | $65.0100 | $65.0200 | 7,092,400 | |
| 2026-06-16 | D05.SI | SGD | $63.7300 | $63.0800 | $63.9100 | $63.7200 | $63.7300 | 4,837,400 | |
| 2026-06-15 | D05.SI | SGD | $63.4900 | $63.3000 | $63.6400 | $63.4900 | $63.5000 | 3,794,100 | |
| 2026-06-12 | D05.SI | SGD | $63.2400 | $62.7900 | $63.7400 | $63.2300 | $63.2400 | 6,098,300 | |
| 2026-06-11 | D05.SI | SGD | $62.6000 | $61.6000 | $62.6000 | $62.6000 | $62.6100 | 6,553,100 | |
| 2026-06-10 | D05.SI | SGD | $61.8300 | $61.6300 | $63.4500 | $61.8300 | $61.8500 | 11,597,100 | |
| 2026-06-09 | D05.SI | SGD | $63.7600 | $62.7700 | $64.1000 | $63.7500 | $63.7600 | 5,209,000 | |
| 2026-06-08 | D05.SI | SGD | $62.7600 | $62.7600 | $63.3000 | $62.7600 | $62.7700 | 5,051,400 | |
| 2026-06-05 | D05.SI | SGD | $63.7800 | $63.5200 | $64.4600 | $63.7700 | $63.7800 | 3,794,211 | |
| 2026-06-04 | D05.SI | SGD | $64.1400 | $64.0800 | $64.7500 | $64.1400 | $64.3800 | 3,652,000 | |
| 2026-06-03 | D05.SI | SGD | $65.0500 | $64.6300 | $65.1900 | $65.0200 | $65.0500 | 4,498,600 | |
| 2026-06-02 | D05.SI | SGD | $64.6700 | $63.1400 | $64.6800 | $64.5400 | $64.6700 | 6,948,600 | |
| 2026-05-29 | D05.SI | SGD | $62.8400 | $62.0000 | $62.8400 | $0.0000 | $62.8400 | 8,884,792 | |
| 2026-05-28 | D05.SI | SGD | $61.9300 | $61.7100 | $62.2000 | $61.9200 | $61.9300 | 4,688,400 | |
| 2026-05-26 | D05.SI | SGD | $62.0000 | $62.0000 | $62.4500 | $62.0000 | $62.0600 | 2,314,900 | |
| 2026-05-25 | D05.SI | SGD | $62.1800 | $62.1000 | $62.6300 | $62.1800 | $62.2000 | 2,387,416 | |
| 2026-05-22 | D05.SI | SGD | $62.1000 | $61.5200 | $62.1000 | $62.0900 | $62.1000 | 3,786,560 | |
| 2026-05-21 | D05.SI | SGD | $61.7500 | $61.4100 | $61.9000 | $61.7300 | $61.7500 | 5,073,100 | |
| 2026-05-20 | D05.SI | SGD | $61.3000 | $61.0000 | $61.9100 | $61.3000 | $61.3200 | 7,824,200 | |
| 2026-05-19 | D05.SI | SGD | $62.0000 | $60.7700 | $62.0000 | $61.8400 | $62.0000 | 6,817,300 | |
| 2026-05-18 | D05.SI | SGD | $60.7600 | $59.9000 | $60.7800 | $60.7500 | $60.7600 | 4,583,700 | |
| 2026-05-15 | D05.SI | SGD | $60.2000 | $59.8000 | $60.2800 | $60.1300 | $60.2000 | 3,926,100 | |
| 2026-05-14 | D05.SI | SGD | $60.1300 | $59.7700 | $60.4200 | $60.1200 | $60.1300 | 7,194,500 | |
| 2026-05-13 | D05.SI | SGD | $59.9000 | $59.1400 | $59.9700 | $59.8000 | $59.9000 | 7,241,400 | |
| 2026-05-12 | D05.SI | SGD | XD | $59.1000 | $58.5000 | $59.1500 | $59.0000 | $59.1000 | 5,294,900 |
| 2026-05-11 | D05.SI | SGD | XD | $58.7700 | $58.0500 | $59.1500 | $58.7700 | $58.8000 | 8,824,300 |
| 2026-05-08 | D05.SI | SGD | CD | $58.6800 | $58.3600 | $58.9000 | $58.6800 | $58.6900 | 7,106,800 |
| 2026-05-07 | D05.SI | SGD | CD | $58.8600 | $58.8600 | $59.2700 | $58.8600 | $58.9200 | 5,804,300 |
| 2026-05-06 | D05.SI | SGD | CD | $58.8500 | $58.2800 | $58.9700 | $58.8200 | $58.8500 | 3,950,911 |
| 2026-05-05 | D05.SI | SGD | CD | $58.5500 | $58.2300 | $58.8000 | $58.5500 | $58.5600 | 3,371,600 |
| 2026-05-04 | D05.SI | SGD | CD | $58.6000 | $58.5500 | $59.6000 | $58.6000 | $58.6100 | 5,448,200 |
| 2026-04-30 | D05.SI | SGD | CD | $58.5000 | $57.8000 | $59.0000 | $58.5000 | $58.5100 | 15,409,700 |
| 2026-04-29 | D05.SI | SGD | $56.5600 | $56.5600 | $56.9500 | $56.5600 | $56.6600 | 6,345,400 | |
| 2026-04-28 | D05.SI | SGD | $56.7500 | $56.7500 | $57.1500 | $56.7500 | $56.7600 | 3,123,700 | |
| 2026-04-27 | D05.SI | SGD | $56.7900 | $56.7200 | $57.1400 | $56.7900 | $56.8000 | 2,502,900 | |
| 2026-04-24 | D05.SI | SGD | $56.9000 | $56.6500 | $57.1900 | $56.9000 | $56.9400 | 5,391,673 | |
| 2026-04-23 | D05.SI | SGD | $57.0000 | $57.0000 | $57.5500 | $57.0000 | $57.0200 | 4,713,200 |