DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-04-22 | D05.SI | SGD | $57.2000 | $57.0900 | $57.2900 | $57.1800 | $57.2000 | 4,468,346 | |
| 2026-04-21 | D05.SI | SGD | $57.4800 | $57.2400 | $57.4800 | $57.3800 | $57.4800 | 3,472,020 | |
| 2026-04-20 | D05.SI | SGD | $57.2400 | $56.8900 | $57.4300 | $57.2300 | $57.2400 | 3,404,400 | |
| 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 |