DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | D05.SI | SGD | CBCD | $33.7800 | $33.6000 | $33.8200 | $33.7800 | $33.7900 | 3,191,900 |
| 2024-03-06 | D05.SI | SGD | CBCD | $33.5900 | $33.5000 | $33.8000 | $33.5800 | $33.5900 | 5,281,100 |
| 2024-03-05 | D05.SI | SGD | CBCD | $33.4000 | $33.3500 | $33.5700 | $33.3900 | $33.4000 | 2,507,700 |
| 2024-03-04 | D05.SI | SGD | CBCD | $33.4200 | $33.3600 | $33.5500 | $33.4100 | $33.4200 | 2,699,200 |
| 2024-03-01 | D05.SI | SGD | CBCD | $33.5500 | $33.3100 | $33.9500 | $33.5400 | $33.5500 | 4,320,300 |
| 2024-02-29 | D05.SI | SGD | CBCD | $33.3300 | $33.3300 | $33.7500 | $33.3300 | $33.3700 | 4,206,450 |
| 2024-02-28 | D05.SI | SGD | CBCD | $33.4500 | $33.3800 | $33.5300 | $33.4200 | $33.4500 | 4,334,800 |
| 2024-02-27 | D05.SI | SGD | CBCD | $33.5000 | $33.2700 | $33.7700 | $33.4900 | $33.5000 | 2,724,900 |
| 2024-02-26 | D05.SI | SGD | CBCD | $33.5000 | $33.2700 | $33.5800 | $33.4900 | $33.5000 | 4,210,300 |
| 2024-02-23 | D05.SI | SGD | CBCD | $33.8300 | $33.7300 | $33.9500 | $33.8200 | $33.8300 | 4,303,700 |
| 2024-02-22 | D05.SI | SGD | CBCD | $33.9500 | $33.7200 | $33.9800 | $33.9100 | $33.9500 | 4,827,300 |
| 2024-02-21 | D05.SI | SGD | CBCD | $33.9500 | $33.8500 | $34.1700 | $33.9500 | $33.9600 | 3,658,700 |
| 2024-02-20 | D05.SI | SGD | CBCD | $34.1700 | $33.9100 | $34.1800 | $34.1300 | $34.1700 | 3,287,600 |
| 2024-02-19 | D05.SI | SGD | CBCD | $34.1300 | $33.9000 | $34.2600 | $34.1200 | $34.1300 | 4,115,681 |
| 2024-02-16 | D05.SI | SGD | CBCD | $33.8700 | $33.3300 | $34.0000 | $33.8500 | $33.8700 | 7,267,023 |
| 2024-02-15 | D05.SI | SGD | CDCB | $33.3300 | $32.6200 | $33.4000 | $33.3200 | $33.3300 | 7,199,000 |
| 2024-02-14 | D05.SI | SGD | CD | $32.5700 | $32.0100 | $32.6600 | $32.5600 | $32.5700 | 5,839,100 |
| 2024-02-13 | D05.SI | SGD | CD | $32.4900 | $32.1500 | $32.7000 | $32.4800 | $32.4900 | 4,658,600 |
| 2024-02-09 | D05.SI | SGD | CD | $32.5400 | $32.3000 | $32.5400 | $32.5200 | $32.5400 | 2,381,000 |
| 2024-02-08 | D05.SI | SGD | CD | $32.4600 | $32.4300 | $32.7900 | $32.4600 | $32.4700 | 5,474,400 |
| 2024-02-07 | D05.SI | SGD | CD | $32.4500 | $31.9800 | $32.5900 | $32.4500 | $32.4600 | 10,708,800 |
| 2024-02-06 | D05.SI | SGD | $31.6500 | $31.6400 | $31.8000 | $31.6400 | $31.6500 | 4,772,900 | |
| 2024-02-05 | D05.SI | SGD | $31.8500 | $31.7000 | $31.9200 | $31.8400 | $31.8500 | 4,332,200 | |
| 2024-02-02 | D05.SI | SGD | $32.2200 | $31.9500 | $32.3600 | $32.2000 | $32.2200 | 3,713,000 | |
| 2024-02-01 | D05.SI | SGD | $31.8300 | $31.7400 | $32.0000 | $31.8300 | $31.8400 | 3,519,532 | |
| 2024-01-31 | D05.SI | SGD | $31.8800 | $31.7300 | $31.9500 | $31.8700 | $31.8800 | 4,811,700 | |
| 2024-01-30 | D05.SI | SGD | $31.8200 | $31.7600 | $32.0400 | $31.8200 | $31.8400 | 4,001,100 | |
| 2024-01-29 | D05.SI | SGD | $31.8900 | $31.8900 | $32.2700 | $31.8900 | $31.9000 | 1,950,600 | |
| 2024-01-26 | D05.SI | SGD | $32.1000 | $31.9500 | $32.2400 | $32.0900 | $32.1000 | 3,337,000 | |
| 2024-01-25 | D05.SI | SGD | $31.9200 | $31.8200 | $31.9800 | $31.9100 | $31.9200 | 2,689,100 | |
| 2024-01-24 | D05.SI | SGD | $31.8400 | $31.6000 | $31.8600 | $31.8300 | $31.8400 | 3,367,100 | |
| 2024-01-23 | D05.SI | SGD | $31.8100 | $31.7700 | $32.0200 | $31.8000 | $31.8100 | 4,310,900 | |
| 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 |