DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | D05.SI | SGD | $35.6800 | $35.5100 | $35.8100 | $35.6700 | $35.6800 | 2,365,200 | |
| 2024-05-20 | D05.SI | SGD | $35.8000 | $35.6300 | $35.8400 | $35.7800 | $35.8000 | 2,266,800 | |
| 2024-05-17 | D05.SI | SGD | $35.7000 | $35.4500 | $35.7000 | $35.6800 | $35.7000 | 3,407,000 | |
| 2024-05-16 | D05.SI | SGD | $35.5500 | $35.4300 | $35.6900 | $35.5500 | $35.5600 | 4,289,765 | |
| 2024-05-15 | D05.SI | SGD | $35.3100 | $35.2200 | $35.4800 | $0.0000 | $35.3500 | 3,292,400 | |
| 2024-05-14 | D05.SI | SGD | $35.4600 | $35.2500 | $35.4600 | $35.4300 | $35.4600 | 3,008,500 | |
| 2024-05-13 | D05.SI | SGD | $35.3700 | $35.1900 | $35.5000 | $35.3500 | $35.3700 | 2,718,200 | |
| 2024-05-10 | D05.SI | SGD | XD | $35.4000 | $35.2100 | $35.5300 | $35.3900 | $35.4000 | 3,148,100 |
| 2024-05-09 | D05.SI | SGD | XD | $35.2800 | $34.9900 | $35.2900 | $0.0000 | $35.2800 | 3,945,300 |
| 2024-05-08 | D05.SI | SGD | CD | $35.7100 | $35.6400 | $35.9900 | $35.7100 | $35.7300 | 4,884,980 |
| 2024-05-07 | D05.SI | SGD | CD | $35.9300 | $35.7400 | $35.9800 | $35.8800 | $35.9300 | 3,531,500 |
| 2024-05-06 | D05.SI | SGD | CD | $35.8100 | $35.3500 | $35.8100 | $0.0000 | $35.8100 | 3,613,300 |
| 2024-05-03 | D05.SI | SGD | CD | $35.6400 | $35.5500 | $35.9000 | $35.6400 | $35.6700 | 5,453,020 |
| 2024-05-02 | D05.SI | SGD | CD | $35.5500 | $35.3000 | $36.0000 | $0.0000 | $35.5500 | 9,234,100 |
| 2024-04-30 | D05.SI | SGD | $34.9000 | $34.5300 | $34.9800 | $34.9000 | $34.9200 | 3,532,300 | |
| 2024-04-29 | D05.SI | SGD | $34.7800 | $34.3800 | $34.8000 | $0.0000 | $34.7800 | 4,881,100 | |
| 2024-04-26 | D05.SI | SGD | $34.4200 | $34.3300 | $34.8100 | $34.4200 | $34.4300 | 4,340,900 | |
| 2024-04-25 | D05.SI | SGD | $34.4500 | $33.9000 | $34.5000 | $34.4300 | $34.4500 | 5,290,900 | |
| 2024-04-24 | D05.SI | SGD | $34.3800 | $34.2000 | $34.7800 | $34.3800 | $34.4000 | 7,306,400 | |
| 2024-04-23 | D05.SI | SGD | XB | $34.6200 | $34.2200 | $34.6900 | $34.6000 | $34.6200 | 5,588,800 |
| 2024-04-22 | D05.SI | SGD | XB | $34.0700 | $32.8500 | $34.4000 | $34.0600 | $34.0700 | 6,636,200 |
| 2024-04-19 | D05.SI | SGD | CB | $36.4100 | $36.0600 | $36.6500 | $36.4100 | $36.4200 | 4,519,900 |
| 2024-04-18 | D05.SI | SGD | CB | $36.4500 | $35.9600 | $36.5000 | $0.0000 | $36.4600 | 5,511,200 |
| 2024-04-17 | D05.SI | SGD | CB | $35.9700 | $35.5100 | $36.1500 | $35.9700 | $35.9900 | 4,867,400 |
| 2024-04-16 | D05.SI | SGD | CB | $35.5400 | $35.4500 | $35.8800 | $35.5300 | $35.5400 | 5,072,000 |
| 2024-04-15 | D05.SI | SGD | CB | $35.6400 | $35.5700 | $35.9700 | $35.6400 | $35.6500 | 4,892,300 |
| 2024-04-12 | D05.SI | SGD | CB | $36.1200 | $36.0000 | $36.1800 | $36.1000 | $36.1200 | 2,827,900 |
| 2024-04-11 | D05.SI | SGD | CB | $36.0000 | $35.5200 | $36.0400 | $35.9600 | $36.0000 | 5,020,500 |
| 2024-04-09 | D05.SI | SGD | CB | $35.7900 | $35.5200 | $35.9600 | $35.7900 | $35.8000 | 3,066,300 |
| 2024-04-08 | D05.SI | SGD | CBXD | $35.5500 | $35.3600 | $35.6700 | $35.5500 | $35.5600 | 4,187,500 |
| 2024-04-05 | D05.SI | SGD | CBXD | $35.5000 | $35.4100 | $35.8600 | $35.4900 | $35.5000 | 3,908,300 |
| 2024-04-04 | D05.SI | SGD | CBCD | $36.3200 | $36.2100 | $36.4900 | $36.3200 | $36.3300 | 4,318,600 |
| 2024-04-03 | D05.SI | SGD | CBCD | $36.0900 | $35.9000 | $36.1400 | $36.0900 | $36.1000 | 3,880,600 |
| 2024-04-02 | D05.SI | SGD | CBCD | $36.2000 | $35.8400 | $36.2300 | $36.1800 | $36.2000 | 3,503,870 |
| 2024-04-01 | D05.SI | SGD | CBCD | $35.9100 | $35.7900 | $36.2900 | $35.9100 | $35.9400 | 3,115,900 |
| 2024-03-28 | D05.SI | SGD | CBCD | $36.0300 | $35.9800 | $36.5700 | $36.0300 | $36.0900 | 5,764,500 |
| 2024-03-27 | D05.SI | SGD | CBCD | $36.6300 | $36.1300 | $36.6300 | $36.6000 | $36.6400 | 8,279,300 |
| 2024-03-26 | D05.SI | SGD | CBCD | $36.0800 | $35.5600 | $36.1200 | $36.0400 | $36.0800 | 4,837,100 |
| 2024-03-25 | D05.SI | SGD | CBCD | $35.5000 | $35.4600 | $35.8500 | $35.5000 | $35.5500 | 4,753,100 |
| 2024-03-22 | D05.SI | SGD | CBCD | $35.8300 | $35.5200 | $35.8300 | $35.8100 | $35.8300 | 4,425,700 |
| 2024-03-21 | D05.SI | SGD | CBCD | $35.6600 | $35.1900 | $35.7600 | $35.5800 | $35.6600 | 6,453,500 |
| 2024-03-20 | D05.SI | SGD | CBCD | $34.9400 | $34.7600 | $35.0400 | $34.9400 | $34.9600 | 2,822,600 |
| 2024-03-19 | D05.SI | SGD | CBCD | $34.9800 | $34.8100 | $35.0000 | $34.9700 | $34.9800 | 3,259,265 |
| 2024-03-18 | D05.SI | SGD | CBCD | $34.9000 | $34.6700 | $34.9500 | $34.8900 | $34.9000 | 2,816,000 |
| 2024-03-15 | D05.SI | SGD | CBCD | $34.6700 | $34.3500 | $34.7000 | $34.6600 | $34.6700 | 6,704,625 |
| 2024-03-14 | D05.SI | SGD | CBCD | $34.6200 | $34.1000 | $34.6500 | $34.6200 | $34.6300 | 6,437,100 |
| 2024-03-13 | D05.SI | SGD | CBCD | $33.9300 | $33.7100 | $34.1700 | $33.9300 | $33.9400 | 6,406,500 |
| 2024-03-12 | D05.SI | SGD | CBCD | $33.5000 | $33.4500 | $33.8000 | $33.4900 | $33.5000 | 2,588,700 |
| 2024-03-11 | D05.SI | SGD | CBCD | $33.6000 | $33.5500 | $33.9000 | $33.6000 | $33.6100 | 2,903,500 |
| 2024-03-08 | D05.SI | SGD | CBCD | $33.7500 | $33.7000 | $33.9500 | $33.7400 | $33.7500 | 3,486,000 |