DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-22 | D05.SI | SGD | $31.9000 | $31.8500 | $32.0100 | $31.8900 | $31.9000 | 3,824,100 | |
| 2024-01-19 | D05.SI | SGD | $32.0500 | $31.8900 | $32.1600 | $32.0100 | $32.0500 | 3,071,400 | |
| 2024-01-18 | D05.SI | SGD | $31.9100 | $31.6300 | $31.9200 | $31.9000 | $31.9100 | 4,034,800 | |
| 2024-01-17 | D05.SI | SGD | $31.8300 | $31.8100 | $32.2300 | $31.8300 | $31.8400 | 6,685,600 | |
| 2024-01-16 | D05.SI | SGD | $32.3400 | $32.2100 | $32.6700 | $32.3400 | $32.3600 | 4,369,400 | |
| 2024-01-15 | D05.SI | SGD | $32.6800 | $32.6200 | $32.8500 | $32.6600 | $32.6800 | 1,193,100 | |
| 2024-01-12 | D05.SI | SGD | $32.6100 | $32.4300 | $32.7900 | $32.6100 | $32.6500 | 2,903,300 | |
| 2024-01-11 | D05.SI | SGD | $32.7200 | $32.5300 | $32.8500 | $32.7000 | $32.7200 | 2,706,900 | |
| 2024-01-10 | D05.SI | SGD | $32.5100 | $32.2900 | $32.7900 | $32.5100 | $32.5200 | 3,695,600 | |
| 2024-01-09 | D05.SI | SGD | $32.8700 | $32.7500 | $32.9900 | $32.8600 | $32.8700 | 2,425,200 | |
| 2024-01-08 | D05.SI | SGD | $32.8500 | $32.6100 | $33.2400 | $32.8400 | $32.8500 | 2,227,500 | |
| 2024-01-05 | D05.SI | SGD | $32.9000 | $32.7200 | $33.1000 | $32.8700 | $32.9000 | 2,837,600 | |
| 2024-01-04 | D05.SI | SGD | $32.7400 | $32.5200 | $33.1500 | $32.7300 | $32.7400 | 2,859,500 | |
| 2024-01-03 | D05.SI | SGD | $32.9200 | $32.8500 | $33.1800 | $32.9100 | $32.9200 | 2,364,343 | |
| 2024-01-02 | D05.SI | SGD | $33.2800 | $33.2000 | $33.6400 | $33.2800 | $33.2900 | 1,681,900 | |
| 2023-12-29 | D05.SI | SGD | $33.4100 | $33.1000 | $33.4900 | $33.3600 | $33.4100 | 6,021,700 | |
| 2023-12-28 | D05.SI | SGD | $33.0400 | $32.4600 | $33.3000 | $33.0400 | $33.0500 | 7,247,600 | |
| 2023-12-27 | D05.SI | SGD | $32.3400 | $31.9300 | $32.4100 | $32.3200 | $32.3400 | 2,809,000 | |
| 2023-12-26 | D05.SI | SGD | $31.9000 | $31.8500 | $32.1000 | $31.9000 | $31.9200 | 1,093,200 | |
| 2023-12-22 | D05.SI | SGD | $32.0000 | $31.7500 | $32.0500 | $31.9900 | $32.0000 | 4,978,300 | |
| 2023-12-21 | D05.SI | SGD | $31.6700 | $31.4200 | $31.8700 | $31.6600 | $31.6700 | 3,922,887 | |
| 2023-12-20 | D05.SI | SGD | $31.5300 | $31.5000 | $31.8000 | $31.5200 | $31.5400 | 3,270,200 | |
| 2023-12-19 | D05.SI | SGD | $31.6600 | $31.5000 | $31.7900 | $31.6600 | $31.6700 | 3,068,200 | |
| 2023-12-18 | D05.SI | SGD | $31.5000 | $31.0400 | $31.6100 | $31.4900 | $31.5000 | 3,480,400 | |
| 2023-12-15 | D05.SI | SGD | $31.0600 | $31.0100 | $31.5300 | $31.0600 | $31.1000 | 9,905,500 | |
| 2023-12-14 | D05.SI | SGD | $31.4000 | $31.3900 | $31.8900 | $31.3900 | $31.4000 | 5,914,500 | |
| 2023-12-13 | D05.SI | SGD | $31.8200 | $31.6400 | $32.0300 | $31.8200 | $31.8300 | 3,399,653 | |
| 2023-12-12 | D05.SI | SGD | $31.5700 | $31.3100 | $31.5900 | $31.5300 | $31.5700 | 2,990,000 | |
| 2023-12-11 | D05.SI | SGD | $31.3900 | $31.2900 | $31.5200 | $31.3800 | $31.3900 | 3,013,600 | |
| 2023-12-08 | D05.SI | SGD | $31.6000 | $31.2000 | $31.6300 | $31.5800 | $31.6000 | 3,417,900 | |
| 2023-12-07 | D05.SI | SGD | $31.1800 | $31.0100 | $31.3900 | $31.1800 | $0.0000 | 5,839,800 | |
| 2023-12-06 | D05.SI | SGD | $31.4800 | $31.3800 | $31.7000 | $31.4800 | $31.4900 | 3,889,100 | |
| 2023-12-05 | D05.SI | SGD | $31.4400 | $31.3200 | $31.7300 | $31.4400 | $31.4500 | 4,726,100 | |
| 2023-12-04 | D05.SI | SGD | $31.7000 | $31.6700 | $32.0700 | $31.6900 | $31.7300 | 2,965,500 | |
| 2023-12-01 | D05.SI | SGD | $31.9000 | $31.8000 | $32.0100 | $31.8800 | $31.9000 | 2,539,900 | |
| 2023-11-30 | D05.SI | SGD | $31.7400 | $31.7000 | $31.8700 | $31.7300 | $31.7400 | 8,723,700 | |
| 2023-11-29 | D05.SI | SGD | $31.7600 | $31.7200 | $31.8700 | $31.7600 | $31.7700 | 3,603,600 | |
| 2023-11-28 | D05.SI | SGD | $31.6300 | $31.4900 | $31.8200 | $31.6200 | $31.6300 | 4,301,100 | |
| 2023-11-27 | D05.SI | SGD | $31.7400 | $31.7100 | $31.9200 | $31.7400 | $31.7500 | 3,298,278 | |
| 2023-11-24 | D05.SI | SGD | $31.8200 | $31.7900 | $31.9300 | $31.8100 | $31.8200 | 2,138,400 | |
| 2023-11-23 | D05.SI | SGD | $31.9600 | $31.8500 | $31.9900 | $31.9500 | $31.9600 | 1,624,600 | |
| 2023-11-22 | D05.SI | SGD | $32.0600 | $31.8100 | $32.1000 | $32.0500 | $32.0600 | 3,769,700 | |
| 2023-11-21 | D05.SI | SGD | $31.8000 | $31.7700 | $32.4000 | $31.7900 | $31.8000 | 8,449,200 | |
| 2023-11-20 | D05.SI | SGD | $32.4200 | $32.3000 | $32.5800 | $32.4100 | $32.4200 | 2,320,400 | |
| 2023-11-17 | D05.SI | SGD | $32.6900 | $32.5100 | $32.7800 | $32.6900 | $32.7000 | 1,194,400 | |
| 2023-11-16 | D05.SI | SGD | $32.6400 | $32.1500 | $32.7400 | $32.6400 | $32.6500 | 3,341,800 | |
| 2023-11-15 | D05.SI | SGD | XD | $32.4200 | $32.3300 | $32.9000 | $32.4200 | $32.4300 | 5,198,700 |
| 2023-11-14 | D05.SI | SGD | XD | $32.6000 | $32.5400 | $32.9800 | $32.6000 | $32.6200 | 4,467,000 |
| 2023-11-10 | D05.SI | SGD | CD | $33.1700 | $33.0900 | $33.3000 | $33.1700 | $33.2000 | 2,710,000 |
| 2023-11-09 | D05.SI | SGD | CD | $33.3600 | $33.2000 | $33.4700 | $33.3600 | $33.3700 | 2,815,500 |