DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | D05.SI | SGD | $35.0000 | $35.0000 | $35.5400 | $35.0000 | $35.0700 | 3,192,300 | |
| 2022-11-23 | D05.SI | SGD | $35.3600 | $35.2500 | $35.7000 | $35.3500 | $35.3600 | 1,939,700 | |
| 2022-11-22 | D05.SI | SGD | $35.5800 | $35.2700 | $35.6700 | $35.5800 | $35.6200 | 2,060,300 | |
| 2022-11-21 | D05.SI | SGD | $35.2600 | $34.9900 | $35.7000 | $35.2600 | $35.2700 | 3,403,100 | |
| 2022-11-18 | D05.SI | SGD | $35.5400 | $35.5100 | $36.0400 | $35.5300 | $35.5400 | 4,763,200 | |
| 2022-11-17 | D05.SI | SGD | $35.6100 | $35.0700 | $35.6100 | $35.5300 | $35.6100 | 4,504,600 | |
| 2022-11-16 | D05.SI | SGD | $35.0700 | $34.9400 | $35.2500 | $35.0700 | $35.1400 | 3,988,100 | |
| 2022-11-15 | D05.SI | SGD | $35.1800 | $34.9000 | $35.2000 | $35.1200 | $35.1800 | 3,420,600 | |
| 2022-11-14 | D05.SI | SGD | XD | $34.8600 | $34.6200 | $35.1500 | $34.8600 | $34.8700 | 5,225,300 |
| 2022-11-11 | D05.SI | SGD | XD | $34.7900 | $34.4600 | $35.0000 | $34.7700 | $34.7900 | 5,595,200 |
| 2022-11-10 | D05.SI | SGD | CD | $34.5400 | $34.5000 | $34.7400 | $34.5300 | $34.5400 | 3,883,199 |
| 2022-11-09 | D05.SI | SGD | CD | $34.6700 | $34.4600 | $34.7500 | $34.6000 | $34.6700 | 3,507,500 |
| 2022-11-08 | D05.SI | SGD | CD | $34.5900 | $34.4700 | $34.7500 | $34.5900 | $34.6000 | 3,351,300 |
| 2022-11-07 | D05.SI | SGD | CD | $34.4300 | $34.2200 | $34.7000 | $34.4300 | $34.4400 | 3,292,200 |
| 2022-11-04 | D05.SI | SGD | CD | $34.4700 | $34.0000 | $34.6600 | $34.4500 | $34.4700 | 3,546,300 |
| 2022-11-03 | D05.SI | SGD | CD | $34.2000 | $34.0100 | $34.7700 | $34.1600 | $34.2000 | 4,230,100 |
| 2022-11-02 | D05.SI | SGD | $34.7400 | $34.4200 | $34.8000 | $34.7000 | $34.7400 | 3,502,100 | |
| 2022-11-01 | D05.SI | SGD | $34.5800 | $34.3400 | $34.8000 | $34.5700 | $34.5800 | 2,441,300 | |
| 2022-10-31 | D05.SI | SGD | $34.2000 | $33.8800 | $34.6800 | $34.2000 | $34.2200 | 5,288,100 | |
| 2022-10-28 | D05.SI | SGD | $33.7800 | $32.8000 | $33.9900 | $33.7800 | $33.8000 | 6,653,000 | |
| 2022-10-27 | D05.SI | SGD | $32.8100 | $32.5100 | $32.8900 | $32.8100 | $32.8200 | 2,127,500 | |
| 2022-10-26 | D05.SI | SGD | $32.6300 | $32.5400 | $32.9500 | $32.6300 | $32.6700 | 2,341,000 | |
| 2022-10-25 | D05.SI | SGD | $32.7600 | $32.5600 | $32.9000 | $32.7600 | $32.7700 | 4,265,500 | |
| 2022-10-21 | D05.SI | SGD | $32.3900 | $32.3900 | $32.7800 | $32.3900 | $32.4500 | 1,758,300 | |
| 2022-10-20 | D05.SI | SGD | $32.6900 | $32.5100 | $32.8000 | $32.6900 | $32.7000 | 2,046,500 | |
| 2022-10-19 | D05.SI | SGD | $32.8500 | $32.5300 | $32.9800 | $32.8500 | $32.8700 | 3,055,600 | |
| 2022-10-18 | D05.SI | SGD | $32.5000 | $32.1200 | $32.5500 | $32.5000 | $32.5100 | 3,626,800 | |
| 2022-10-17 | D05.SI | SGD | $32.4200 | $32.2600 | $32.7500 | $32.4200 | $32.4400 | 5,372,800 | |
| 2022-10-14 | D05.SI | SGD | $33.0900 | $32.9600 | $33.3900 | $33.0800 | $33.0900 | 3,616,500 | |
| 2022-10-13 | D05.SI | SGD | $32.6300 | $32.6300 | $33.3500 | $32.6300 | $32.7000 | 4,706,500 | |
| 2022-10-12 | D05.SI | SGD | $33.4600 | $33.1700 | $33.4600 | $33.4600 | $33.4700 | 4,204,800 | |
| 2022-10-11 | D05.SI | SGD | $33.3100 | $33.1000 | $33.4800 | $33.2500 | $33.3200 | 3,081,300 | |
| 2022-10-10 | D05.SI | SGD | $33.1900 | $33.1900 | $33.4900 | $33.1900 | $33.2000 | 2,269,400 | |
| 2022-10-07 | D05.SI | SGD | $33.4700 | $33.4000 | $33.8000 | $33.4700 | $33.4800 | 1,792,000 | |
| 2022-10-06 | D05.SI | SGD | $33.5900 | $33.4700 | $33.8400 | $33.5900 | $33.6500 | 3,950,200 | |
| 2022-10-05 | D05.SI | SGD | $33.4200 | $33.3000 | $33.5900 | $33.3900 | $33.4200 | 2,931,500 | |
| 2022-10-04 | D05.SI | SGD | $33.3800 | $33.2300 | $33.5200 | $33.3700 | $33.3800 | 3,180,000 | |
| 2022-10-03 | D05.SI | SGD | $33.1500 | $33.0300 | $33.2700 | $33.1500 | $33.1800 | 3,235,900 | |
| 2022-09-30 | D05.SI | SGD | $33.3900 | $32.8000 | $33.3900 | $33.3100 | $33.3900 | 3,764,400 | |
| 2022-09-29 | D05.SI | SGD | $32.9300 | $32.6200 | $33.2000 | $32.9300 | $32.9500 | 8,070,200 | |
| 2022-09-28 | D05.SI | SGD | $32.5600 | $32.4200 | $32.8900 | $32.5500 | $32.5600 | 7,659,500 | |
| 2022-09-27 | D05.SI | SGD | $33.0200 | $32.9100 | $33.1500 | $33.0200 | $33.0800 | 5,844,600 | |
| 2022-09-26 | D05.SI | SGD | $33.1900 | $32.8000 | $33.3700 | $33.1900 | $33.2000 | 5,321,300 | |
| 2022-09-23 | D05.SI | SGD | $33.4000 | $33.2200 | $33.4700 | $33.4000 | $33.4200 | 4,418,200 | |
| 2022-09-22 | D05.SI | SGD | $33.5200 | $33.3000 | $33.5800 | $33.5200 | $33.5500 | 3,022,900 | |
| 2022-09-21 | D05.SI | SGD | $33.5300 | $33.4200 | $33.6300 | $33.5300 | $33.5500 | 2,464,100 | |
| 2022-09-20 | D05.SI | SGD | $33.6600 | $33.5200 | $33.6800 | $33.5800 | $33.6600 | 1,890,500 | |
| 2022-09-19 | D05.SI | SGD | $33.4000 | $33.3700 | $33.7000 | $33.4000 | $0.0000 | 2,409,794 | |
| 2022-09-16 | D05.SI | SGD | $33.5500 | $33.2800 | $33.6800 | $33.4700 | $33.5500 | 5,905,133 | |
| 2022-09-15 | D05.SI | SGD | $33.3900 | $33.1000 | $33.5300 | $33.3900 | $33.4000 | 2,914,556 |