DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-08 | D05.SI | SGD | CD | $33.3300 | $33.2100 | $33.8200 | $33.3200 | $33.3300 | 3,733,800 |
| 2023-11-07 | D05.SI | SGD | CD | $33.8100 | $33.6200 | $33.9200 | $33.8000 | $33.8100 | 2,589,586 |
| 2023-11-06 | D05.SI | SGD | CD | $33.7500 | $33.3500 | $33.7500 | $33.6600 | $33.7500 | 4,253,000 |
| 2023-11-03 | D05.SI | SGD | $33.2900 | $32.7300 | $33.4400 | $33.2900 | $33.3000 | 3,558,400 | |
| 2023-11-02 | D05.SI | SGD | $32.6600 | $32.6400 | $33.0000 | $32.6600 | $32.6700 | 3,349,700 | |
| 2023-11-01 | D05.SI | SGD | $33.0300 | $32.9000 | $33.1500 | $33.0100 | $33.0400 | 1,377,400 | |
| 2023-10-31 | D05.SI | SGD | $32.8500 | $32.8000 | $33.1800 | $32.8500 | $0.0000 | 2,840,619 | |
| 2023-10-30 | D05.SI | SGD | $32.9500 | $32.8000 | $33.0000 | $32.9500 | $32.9800 | 2,989,700 | |
| 2023-10-27 | D05.SI | SGD | $33.1300 | $33.0300 | $33.2800 | $33.1300 | $33.1400 | 3,192,300 | |
| 2023-10-26 | D05.SI | SGD | $33.1400 | $33.0000 | $33.3700 | $33.1000 | $33.1400 | 2,912,300 | |
| 2023-10-25 | D05.SI | SGD | $33.1500 | $33.0600 | $33.3500 | $33.1500 | $33.1600 | 2,021,000 | |
| 2023-10-24 | D05.SI | SGD | $33.1500 | $32.8700 | $33.1700 | $33.1000 | $33.1500 | 2,384,000 | |
| 2023-10-23 | D05.SI | SGD | $33.0100 | $32.9300 | $33.0700 | $33.0100 | $33.0500 | 1,604,900 | |
| 2023-10-20 | D05.SI | SGD | $33.0800 | $32.8800 | $33.1000 | $33.0800 | $33.1000 | 2,735,100 | |
| 2023-10-19 | D05.SI | SGD | $33.1700 | $33.0300 | $33.2400 | $33.1700 | $33.2000 | 3,404,100 | |
| 2023-10-18 | D05.SI | SGD | $33.3500 | $33.3200 | $33.4600 | $33.3500 | $33.3600 | 1,747,700 | |
| 2023-10-17 | D05.SI | SGD | $33.4500 | $33.3900 | $33.8400 | $33.4400 | $33.4500 | 2,159,900 | |
| 2023-10-16 | D05.SI | SGD | $33.4400 | $33.3600 | $33.4900 | $33.4300 | $33.4400 | 2,266,800 | |
| 2023-10-13 | D05.SI | SGD | $33.7700 | $33.6700 | $33.9200 | $33.7600 | $33.7700 | 2,899,700 | |
| 2023-10-12 | D05.SI | SGD | $34.0000 | $33.8100 | $34.2000 | $33.9800 | $34.0000 | 4,359,600 | |
| 2023-10-11 | D05.SI | SGD | $33.7200 | $33.6100 | $34.0000 | $33.7200 | $33.7300 | 3,273,200 | |
| 2023-10-10 | D05.SI | SGD | $33.9700 | $33.6500 | $33.9800 | $33.8800 | $33.9700 | 2,570,700 | |
| 2023-10-09 | D05.SI | SGD | $33.5800 | $33.5000 | $33.7000 | $33.5600 | $33.5900 | 1,745,400 | |
| 2023-10-06 | D05.SI | SGD | $33.7900 | $33.3400 | $33.8000 | $33.7700 | $33.7900 | 3,248,200 | |
| 2023-10-05 | D05.SI | SGD | $33.2700 | $33.0400 | $33.4100 | $33.2600 | $33.2700 | 2,088,200 | |
| 2023-10-04 | D05.SI | SGD | $33.2200 | $32.9800 | $33.2400 | $33.2100 | $33.2200 | 4,103,700 | |
| 2023-10-03 | D05.SI | SGD | $33.5300 | $33.2300 | $33.5500 | $33.5000 | $33.5300 | 2,929,100 | |
| 2023-10-02 | D05.SI | SGD | $33.5900 | $33.3900 | $33.9700 | $33.5800 | $33.6000 | 2,675,900 | |
| 2023-09-29 | D05.SI | SGD | $33.6400 | $33.4900 | $33.8000 | $33.6300 | $33.6400 | 2,826,200 | |
| 2023-09-28 | D05.SI | SGD | $33.5000 | $33.3300 | $33.6000 | $33.4900 | $33.5000 | 2,573,076 | |
| 2023-09-27 | D05.SI | SGD | $33.4300 | $33.1100 | $33.4300 | $33.4300 | $33.4400 | 3,505,600 | |
| 2023-09-26 | D05.SI | SGD | $33.5100 | $33.2500 | $33.5100 | $33.4700 | $33.5100 | 2,351,800 | |
| 2023-09-25 | D05.SI | SGD | $33.4500 | $33.1500 | $33.4800 | $33.4500 | $33.4600 | 2,355,000 | |
| 2023-09-22 | D05.SI | SGD | $33.2500 | $32.9200 | $33.3600 | $0.0000 | $33.2600 | 2,103,600 | |
| 2023-09-21 | D05.SI | SGD | $33.2200 | $33.1700 | $33.5800 | $33.2200 | $33.2300 | 3,048,400 | |
| 2023-09-20 | D05.SI | SGD | $33.6800 | $33.4600 | $33.9500 | $33.6700 | $33.6800 | 2,635,300 | |
| 2023-09-19 | D05.SI | SGD | $33.8300 | $33.8000 | $34.3700 | $33.8200 | $33.8300 | 2,658,500 | |
| 2023-09-18 | D05.SI | SGD | $34.2300 | $34.1200 | $34.4900 | $34.2000 | $34.2300 | 2,738,600 | |
| 2023-09-15 | D05.SI | SGD | $34.2400 | $34.0600 | $34.4800 | $0.0000 | $34.2500 | 5,530,100 | |
| 2023-09-14 | D05.SI | SGD | $34.0900 | $33.6500 | $34.1000 | $34.0500 | $34.0900 | 3,872,100 | |
| 2023-09-13 | D05.SI | SGD | $33.5400 | $33.2800 | $33.6400 | $33.5200 | $33.5500 | 2,497,300 | |
| 2023-09-12 | D05.SI | SGD | $33.2600 | $33.1600 | $33.3900 | $33.2500 | $33.2600 | 2,675,688 | |
| 2023-09-11 | D05.SI | SGD | $33.4900 | $33.2300 | $33.5800 | $33.4400 | $33.4900 | 2,088,200 | |
| 2023-09-08 | D05.SI | SGD | $33.2300 | $33.2300 | $33.4600 | $33.2300 | $33.2500 | 1,461,800 | |
| 2023-09-07 | D05.SI | SGD | $33.4100 | $33.1300 | $33.4800 | $33.4100 | $33.4200 | 2,760,100 | |
| 2023-09-06 | D05.SI | SGD | $33.4000 | $33.2000 | $33.6300 | $33.4000 | $33.4100 | 1,834,700 | |
| 2023-09-05 | D05.SI | SGD | $33.3300 | $33.1300 | $33.4100 | $33.3300 | $33.3500 | 1,580,800 | |
| 2023-09-04 | D05.SI | SGD | $33.4200 | $33.3300 | $33.4800 | $33.4200 | $0.0000 | 1,891,026 | |
| 2023-08-31 | D05.SI | SGD | $33.3000 | $33.1500 | $33.4000 | $0.0000 | $0.0000 | 2,873,459 | |
| 2023-08-30 | D05.SI | SGD | $33.1500 | $33.1100 | $33.5000 | $33.1400 | $33.1500 | 2,415,000 |