DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | D05.SI | SGD | $74.1100 | $73.6500 | $74.4900 | $74.1000 | $74.1100 | 3,796,490 | |
| 2026-10-15 | D05.SI | SGD | $73.7500 | $73.2600 | $74.4000 | $73.7500 | $73.7600 | 7,119,560 | |
| 2026-10-14 | D05.SI | SGD | $74.3400 | $73.9000 | $74.9100 | $74.3400 | $74.3500 | 4,559,810 | |
| 2026-10-13 | D05.SI | SGD | $74.4700 | $73.9400 | $75.0300 | $74.4700 | $74.4800 | 4,756,370 | |
| 2026-10-12 | D05.SI | SGD | $73.9400 | $73.3000 | $74.3600 | $73.9400 | $73.9500 | 5,640,160 | |
| 2026-10-09 | D05.SI | SGD | $73.3600 | $72.5000 | $74.5000 | $73.3600 | $73.3800 | 9,705,521 | |
| 2026-10-08 | D05.SI | SGD | $73.8500 | $73.4800 | $76.7800 | $73.8500 | $73.8800 | 18,641,590 | |
| 2026-10-07 | D05.SI | SGD | $77.4900 | $77.3100 | $78.5200 | $77.4800 | $77.4900 | 5,867,230 | |
| 2026-10-06 | D05.SI | SGD | $78.5600 | $77.5100 | $78.5600 | $78.5500 | $78.5600 | 3,881,380 | |
| 2026-10-05 | D05.SI | SGD | $77.8300 | $77.2000 | $78.0500 | $77.7000 | $77.8300 | 3,052,670 | |
| 2026-10-02 | D05.SI | SGD | $77.2100 | $77.1800 | $77.8400 | $77.2100 | $77.2800 | 4,524,700 | |
| 2026-10-01 | D05.SI | SGD | $77.3600 | $76.9300 | $77.7700 | $77.3600 | $77.4300 | 5,565,200 | |
| 2026-09-30 | D05.SI | SGD | $77.5000 | $77.5000 | $78.4900 | $77.4900 | $77.5000 | 5,941,100 | |
| 2026-09-29 | D05.SI | SGD | $78.3800 | $77.9000 | $78.4900 | $78.2000 | $78.3800 | 4,565,300 | |
| 2026-09-28 | D05.SI | SGD | $78.1100 | $77.2600 | $78.5000 | $78.1100 | $78.1600 | 3,546,800 | |
| 2026-09-25 | D05.SI | SGD | $78.0000 | $77.1800 | $78.0600 | $0.0000 | $78.0000 | 3,137,610 | |
| 2026-09-24 | D05.SI | SGD | $77.4800 | $77.0500 | $77.7500 | $77.4700 | $77.4800 | 3,328,500 | |
| 2026-09-23 | D05.SI | SGD | $77.6900 | $76.7600 | $77.9700 | $0.0000 | $77.6900 | 3,915,100 | |
| 2026-09-22 | D05.SI | SGD | $77.8000 | $77.3300 | $78.2500 | $77.8000 | $77.8400 | 4,406,500 | |
| 2026-09-21 | D05.SI | SGD | $77.3600 | $76.7900 | $77.5300 | $77.3600 | $77.3800 | 2,870,900 | |
| 2026-09-18 | D05.SI | SGD | $76.8600 | $76.3100 | $77.1300 | $76.8500 | $76.8600 | 4,636,732 | |
| 2026-09-17 | D05.SI | SGD | $76.9400 | $76.7200 | $77.4000 | $76.9300 | $76.9500 | 2,673,570 | |
| 2026-09-16 | D05.SI | SGD | $76.8000 | $76.6500 | $77.5500 | $76.8000 | $76.8600 | 2,832,200 | |
| 2026-09-15 | D05.SI | SGD | $76.7500 | $76.6000 | $78.0800 | $76.7300 | $76.7500 | 3,632,900 | |
| 2026-09-14 | D05.SI | SGD | $77.6600 | $76.6500 | $77.7200 | $77.5100 | $77.6600 | 2,787,100 | |
| 2026-09-11 | D05.SI | SGD | $77.0000 | $76.7500 | $77.3800 | $77.0000 | $77.0100 | 3,043,070 | |
| 2026-09-10 | D05.SI | SGD | $76.7900 | $76.7500 | $77.3500 | $76.7900 | $76.8000 | 4,260,100 | |
| 2026-09-09 | D05.SI | SGD | $77.5000 | $77.4000 | $78.1100 | $77.5000 | $77.5500 | 3,791,700 | |
| 2026-09-08 | D05.SI | SGD | $78.1000 | $78.0000 | $78.3500 | $78.1000 | $78.1900 | 2,702,600 | |
| 2026-09-07 | D05.SI | SGD | $78.4700 | $77.9300 | $78.6000 | $78.4600 | $78.4700 | 2,489,800 | |
| 2026-09-04 | D05.SI | SGD | $78.6500 | $77.9400 | $79.0500 | $78.6400 | $78.6500 | 3,764,352 | |
| 2026-09-03 | D05.SI | SGD | $77.9500 | $77.8100 | $78.6700 | $77.9500 | $77.9900 | 4,293,700 | |
| 2026-09-02 | D05.SI | SGD | $77.6000 | $76.9400 | $77.6000 | $77.5000 | $77.6000 | 3,161,700 | |
| 2026-09-01 | D05.SI | SGD | $76.9100 | $76.6100 | $77.7800 | $76.8800 | $76.9100 | 3,867,231 | |
| 2026-08-31 | D05.SI | SGD | $77.4000 | $76.1400 | $77.4000 | $0.0000 | $77.4000 | 6,652,800 | |
| 2026-08-28 | D05.SI | SGD | $76.1500 | $75.4000 | $76.2800 | $76.1300 | $76.1500 | 2,515,200 | |
| 2026-08-27 | D05.SI | SGD | $75.6500 | $75.4000 | $76.0300 | $75.6500 | $75.6800 | 3,425,100 | |
| 2026-08-26 | D05.SI | SGD | $76.2400 | $76.1100 | $76.7400 | $76.2300 | $0.0000 | 3,105,250 | |
| 2026-08-25 | D05.SI | SGD | $76.4000 | $75.0700 | $76.4000 | $76.3000 | $76.4000 | 3,612,800 | |
| 2026-08-24 | D05.SI | SGD | $75.5600 | $75.5000 | $76.6500 | $75.5600 | $75.6000 | 2,455,200 | |
| 2026-08-21 | D05.SI | SGD | $76.0000 | $75.4300 | $76.2800 | $75.9900 | $76.0000 | 3,367,900 | |
| 2026-08-20 | D05.SI | SGD | $75.8400 | $75.2000 | $76.0500 | $75.8300 | $75.8400 | 3,348,400 | |
| 2026-08-19 | D05.SI | SGD | $76.0000 | $75.1600 | $76.1400 | $75.8400 | $76.0000 | 3,244,400 | |
| 2026-08-18 | D05.SI | SGD | $75.7200 | $75.5500 | $76.5100 | $75.7100 | $75.7200 | 3,225,600 | |
| 2026-08-17 | D05.SI | SGD | XD | $76.8800 | $75.0000 | $76.8800 | $76.7000 | $76.8800 | 3,101,500 |
| 2026-08-14 | D05.SI | SGD | XD | $75.5300 | $75.2000 | $75.8900 | $75.5300 | $75.5400 | 5,077,557 |
| 2026-08-13 | D05.SI | SGD | CD | $76.5000 | $75.4000 | $76.6000 | $76.5000 | $76.5100 | 5,186,100 |
| 2026-08-12 | D05.SI | SGD | CD | $75.8500 | $75.7500 | $77.2700 | $75.8500 | $75.9000 | 5,129,600 |
| 2026-08-11 | D05.SI | SGD | CD | $76.9900 | $75.9800 | $77.9700 | $76.9800 | $76.9900 | 8,213,600 |
| 2026-08-07 | D05.SI | SGD | CD | $76.3300 | $75.0000 | $76.3300 | $76.2000 | $76.3300 | 6,786,400 |