DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | D05.SI | SGD | $36.6900 | $36.4100 | $36.7000 | $36.6800 | $36.6900 | 6,833,200 | |
| 2024-07-18 | D05.SI | SGD | $36.9000 | $36.8100 | $37.0900 | $36.8900 | $36.9000 | 4,967,480 | |
| 2024-07-17 | D05.SI | SGD | $37.2800 | $37.0600 | $37.2800 | $37.2700 | $37.2800 | 4,660,600 | |
| 2024-07-16 | D05.SI | SGD | $37.3600 | $37.3500 | $37.9000 | $37.3600 | $37.3800 | 5,910,000 | |
| 2024-07-15 | D05.SI | SGD | $37.9000 | $37.7900 | $38.0900 | $37.9000 | $37.9400 | 2,474,900 | |
| 2024-07-12 | D05.SI | SGD | $37.9300 | $37.6900 | $38.3200 | $37.9200 | $37.9300 | 6,974,000 | |
| 2024-07-11 | D05.SI | SGD | $38.3800 | $38.1100 | $38.5500 | $0.0000 | $38.3800 | 6,568,400 | |
| 2024-07-10 | D05.SI | SGD | $38.1500 | $37.6800 | $38.1500 | $0.0000 | $38.1500 | 10,517,630 | |
| 2024-07-09 | D05.SI | SGD | $37.4000 | $37.2000 | $37.5500 | $37.3800 | $37.4000 | 3,324,400 | |
| 2024-07-08 | D05.SI | SGD | $37.1800 | $37.1300 | $37.5300 | $37.1800 | $37.2000 | 4,208,700 | |
| 2024-07-05 | D05.SI | SGD | $37.4200 | $37.4100 | $38.0500 | $37.4200 | $37.4300 | 2,902,694 | |
| 2024-07-04 | D05.SI | SGD | $37.9800 | $37.8200 | $38.1200 | $0.0000 | $37.9800 | 4,181,400 | |
| 2024-07-03 | D05.SI | SGD | $37.9600 | $37.2000 | $38.1700 | $0.0000 | $37.9600 | 7,034,600 | |
| 2024-07-02 | D05.SI | SGD | $37.1000 | $36.1900 | $37.1000 | $37.0600 | $37.1000 | 8,307,400 | |
| 2024-07-01 | D05.SI | SGD | $36.1200 | $35.7900 | $36.1200 | $36.0800 | $36.1200 | 2,919,400 | |
| 2024-06-28 | D05.SI | SGD | $35.7900 | $35.7800 | $36.1700 | $35.7900 | $35.8000 | 5,020,400 | |
| 2024-06-27 | D05.SI | SGD | $36.0500 | $35.5200 | $36.0500 | $36.0200 | $36.0500 | 7,221,040 | |
| 2024-06-26 | D05.SI | SGD | $35.6900 | $35.5900 | $35.7700 | $0.0000 | $35.6900 | 2,625,800 | |
| 2024-06-25 | D05.SI | SGD | $35.6500 | $35.5800 | $35.8300 | $35.6400 | $35.6500 | 4,292,900 | |
| 2024-06-24 | D05.SI | SGD | $35.5400 | $35.3500 | $35.5400 | $35.5300 | $35.5400 | 2,936,900 | |
| 2024-06-21 | D05.SI | SGD | $35.4500 | $35.4500 | $35.6800 | $0.0000 | $35.4600 | 5,392,271 | |
| 2024-06-20 | D05.SI | SGD | $35.4700 | $35.3600 | $35.6100 | $35.4600 | $35.4700 | 2,040,000 | |
| 2024-06-19 | D05.SI | SGD | $35.4700 | $35.4700 | $35.6700 | $35.4700 | $35.5000 | 2,606,200 | |
| 2024-06-18 | D05.SI | SGD | $35.5000 | $35.4000 | $35.7000 | $35.4900 | $35.5000 | 2,754,500 | |
| 2024-06-14 | D05.SI | SGD | $35.4800 | $35.4800 | $35.7900 | $35.4800 | $35.5000 | 2,521,000 | |
| 2024-06-13 | D05.SI | SGD | $35.8400 | $35.7300 | $35.8800 | $0.0000 | $35.8400 | 3,134,700 | |
| 2024-06-12 | D05.SI | SGD | $35.6500 | $35.5800 | $35.8000 | $0.0000 | $35.6600 | 3,270,508 | |
| 2024-06-11 | D05.SI | SGD | $35.5500 | $35.4500 | $35.8400 | $35.5400 | $35.5500 | 2,677,100 | |
| 2024-06-10 | D05.SI | SGD | $35.6300 | $35.5400 | $35.8400 | $35.6300 | $35.6400 | 2,766,300 | |
| 2024-06-07 | D05.SI | SGD | $35.5200 | $35.5000 | $35.7400 | $35.5200 | $35.5300 | 3,270,600 | |
| 2024-06-06 | D05.SI | SGD | $35.5000 | $35.4600 | $35.8900 | $35.5000 | $35.5100 | 4,399,400 | |
| 2024-06-05 | D05.SI | SGD | $35.3600 | $35.3500 | $35.7300 | $35.3600 | $35.4200 | 5,526,800 | |
| 2024-06-04 | D05.SI | SGD | $35.8300 | $35.7100 | $36.1000 | $35.8200 | $35.8300 | 3,163,900 | |
| 2024-06-03 | D05.SI | SGD | $36.0700 | $35.8900 | $36.1500 | $36.0600 | $36.0700 | 3,054,460 | |
| 2024-05-31 | D05.SI | SGD | $35.9900 | $35.5600 | $35.9900 | $0.0000 | $0.0000 | 10,201,800 | |
| 2024-05-30 | D05.SI | SGD | $35.6200 | $35.4000 | $35.7000 | $35.6100 | $35.6200 | 3,022,800 | |
| 2024-05-29 | D05.SI | SGD | $35.6900 | $35.6900 | $35.8400 | $35.6900 | $35.7600 | 3,779,700 | |
| 2024-05-28 | D05.SI | SGD | $35.7800 | $35.7100 | $35.9000 | $35.7800 | $35.7900 | 2,184,600 | |
| 2024-05-27 | D05.SI | SGD | $35.8500 | $35.7100 | $35.9500 | $35.8500 | $35.8600 | 1,726,900 | |
| 2024-05-24 | D05.SI | SGD | $35.8700 | $35.5900 | $35.8800 | $35.8500 | $35.8700 | 3,086,300 | |
| 2024-05-23 | D05.SI | SGD | $35.8500 | $35.5000 | $35.8600 | $0.0000 | $35.8500 | 4,026,200 | |
| 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 |