DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-08-29 | D05.SI | SGD | $33.3600 | $33.2700 | $33.4300 | $33.3500 | $33.3600 | 1,862,900 | |
| 2023-08-28 | D05.SI | SGD | $33.2200 | $33.0700 | $33.4000 | $33.2200 | $33.2300 | 2,260,900 | |
| 2023-08-25 | D05.SI | SGD | $32.9000 | $32.6600 | $32.9200 | $32.8400 | $32.9000 | 2,005,300 | |
| 2023-08-24 | D05.SI | SGD | $32.8100 | $32.7600 | $33.0500 | $32.8000 | $32.8100 | 1,871,900 | |
| 2023-08-23 | D05.SI | SGD | $32.8000 | $32.4500 | $32.9300 | $32.8000 | $32.8500 | 2,751,600 | |
| 2023-08-22 | D05.SI | SGD | $32.6600 | $32.4200 | $32.7800 | $32.6600 | $32.6700 | 2,586,800 | |
| 2023-08-21 | D05.SI | SGD | $32.5200 | $32.3800 | $32.7800 | $32.5200 | $32.5300 | 2,607,900 | |
| 2023-08-18 | D05.SI | SGD | $32.7200 | $32.4500 | $32.8900 | $32.7200 | $32.7300 | 3,291,200 | |
| 2023-08-17 | D05.SI | SGD | $32.7700 | $32.5700 | $33.0500 | $0.0000 | $32.7700 | 3,739,500 | |
| 2023-08-16 | D05.SI | SGD | $33.1000 | $32.8100 | $33.3300 | $33.0900 | $33.1000 | 4,246,000 | |
| 2023-08-15 | D05.SI | SGD | $33.2900 | $33.2200 | $33.8200 | $33.2800 | $33.2900 | 4,099,400 | |
| 2023-08-14 | D05.SI | SGD | XD | $33.5600 | $33.1500 | $33.5600 | $33.5400 | $33.5600 | 2,909,600 |
| 2023-08-11 | D05.SI | SGD | XD | $33.6200 | $33.4100 | $33.9400 | $33.6100 | $33.6200 | 3,447,254 |
| 2023-08-10 | D05.SI | SGD | CD | $34.2300 | $33.9700 | $34.2300 | $34.2200 | $34.2300 | 3,628,100 |
| 2023-08-08 | D05.SI | SGD | CD | $34.3000 | $34.2000 | $34.4600 | $34.2900 | $34.3000 | 3,004,400 |
| 2023-08-07 | D05.SI | SGD | CD | $34.3500 | $34.2200 | $34.4700 | $34.3400 | $34.3500 | 2,000,500 |
| 2023-08-04 | D05.SI | SGD | CD | $34.2500 | $34.0000 | $34.4800 | $34.2200 | $34.2500 | 4,774,800 |
| 2023-08-03 | D05.SI | SGD | CD | $33.7600 | $33.6600 | $34.3400 | $33.7600 | $33.7700 | 3,676,400 |
| 2023-08-02 | D05.SI | SGD | $33.8400 | $33.7200 | $34.3000 | $33.8300 | $33.8400 | 4,064,300 | |
| 2023-08-01 | D05.SI | SGD | $34.4000 | $34.2100 | $34.5500 | $34.3700 | $34.4000 | 2,442,300 | |
| 2023-07-31 | D05.SI | SGD | $34.2600 | $34.1100 | $34.4500 | $34.2600 | $34.3000 | 2,947,600 | |
| 2023-07-28 | D05.SI | SGD | $34.2600 | $33.9100 | $34.2800 | $34.2000 | $34.2600 | 6,595,500 | |
| 2023-07-27 | D05.SI | SGD | $33.7600 | $33.4500 | $33.9200 | $33.7600 | $33.7700 | 4,828,300 | |
| 2023-07-26 | D05.SI | SGD | $33.1600 | $32.6900 | $33.3400 | $33.1200 | $33.1600 | 4,443,700 | |
| 2023-07-25 | D05.SI | SGD | $32.7500 | $32.2600 | $32.8200 | $32.7400 | $32.7500 | 2,688,487 | |
| 2023-07-24 | D05.SI | SGD | $32.4400 | $32.3300 | $32.7900 | $32.4300 | $32.4400 | 2,123,600 | |
| 2023-07-21 | D05.SI | SGD | $32.7400 | $32.4600 | $32.8000 | $32.6500 | $32.7400 | 2,860,250 | |
| 2023-07-20 | D05.SI | SGD | $32.5500 | $32.4400 | $32.8700 | $32.5400 | $32.5500 | 2,512,500 | |
| 2023-07-19 | D05.SI | SGD | $32.7400 | $32.6200 | $32.8500 | $32.7400 | $32.7700 | 2,939,200 | |
| 2023-07-18 | D05.SI | SGD | $32.5300 | $32.4500 | $32.6500 | $32.5100 | $32.5300 | 2,582,600 | |
| 2023-07-17 | D05.SI | SGD | $32.4700 | $32.1000 | $32.5000 | $32.4600 | $32.4700 | 3,088,700 | |
| 2023-07-14 | D05.SI | SGD | $31.9900 | $31.9000 | $32.1900 | $31.9800 | $31.9900 | 3,018,500 | |
| 2023-07-13 | D05.SI | SGD | $31.8700 | $31.2400 | $31.9500 | $31.8600 | $31.8700 | 6,316,200 | |
| 2023-07-12 | D05.SI | SGD | $31.0100 | $30.9500 | $31.3000 | $31.0100 | $31.0900 | 3,676,100 | |
| 2023-07-11 | D05.SI | SGD | $31.0100 | $30.8900 | $31.1600 | $30.9700 | $31.0200 | 2,938,700 | |
| 2023-07-10 | D05.SI | SGD | $30.9100 | $30.6300 | $30.9800 | $30.8900 | $30.9100 | 2,626,200 | |
| 2023-07-07 | D05.SI | SGD | $30.6700 | $30.5200 | $30.7400 | $30.6700 | $30.6800 | 2,957,600 | |
| 2023-07-06 | D05.SI | SGD | $30.7100 | $30.6700 | $31.1100 | $30.7100 | $30.7400 | 5,589,870 | |
| 2023-07-05 | D05.SI | SGD | $31.2100 | $31.0600 | $31.4100 | $31.2100 | $31.2200 | 2,766,900 | |
| 2023-07-04 | D05.SI | SGD | $31.4200 | $31.3900 | $31.5200 | $31.4200 | $31.4500 | 965,100 | |
| 2023-07-03 | D05.SI | SGD | $31.5100 | $31.3700 | $31.7200 | $31.5000 | $31.5100 | 2,721,850 | |
| 2023-06-30 | D05.SI | SGD | $31.5100 | $31.5100 | $31.9000 | $31.5100 | $31.5400 | 4,957,000 | |
| 2023-06-28 | D05.SI | SGD | $31.5200 | $31.3800 | $31.5900 | $31.5200 | $31.5300 | 2,585,200 | |
| 2023-06-27 | D05.SI | SGD | $31.2900 | $31.2900 | $31.6900 | $31.2900 | $31.3200 | 2,362,900 | |
| 2023-06-26 | D05.SI | SGD | $31.5700 | $31.4300 | $31.7300 | $31.5700 | $31.5800 | 3,159,200 | |
| 2023-06-23 | D05.SI | SGD | $31.4300 | $31.3100 | $31.9500 | $31.4300 | $31.4600 | 4,893,400 | |
| 2023-06-22 | D05.SI | SGD | $31.8200 | $31.3900 | $31.8200 | $31.8200 | $31.8300 | 4,869,700 | |
| 2023-06-21 | D05.SI | SGD | $31.3500 | $31.0000 | $31.4400 | $31.3300 | $31.3500 | 3,672,100 | |
| 2023-06-20 | D05.SI | SGD | $31.1500 | $30.9600 | $31.3200 | $31.1300 | $31.1500 | 1,553,900 | |
| 2023-06-19 | D05.SI | SGD | $31.1100 | $30.9600 | $31.2000 | $31.1000 | $31.1100 | 1,126,060 |