DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | D05.SI | SGD | $30.0000 | $29.6000 | $30.1200 | $29.9900 | $30.0000 | 5,147,000 | |
| 2022-07-01 | D05.SI | SGD | $29.4900 | $29.4500 | $29.7500 | $29.4900 | $29.5400 | 3,954,530 | |
| 2022-06-30 | D05.SI | SGD | $29.6800 | $29.6800 | $30.1500 | $29.6800 | $29.7000 | 4,373,000 | |
| 2022-06-29 | D05.SI | SGD | $30.0000 | $29.9900 | $30.3300 | $30.0000 | $30.0500 | 5,667,000 | |
| 2022-06-28 | D05.SI | SGD | $30.1500 | $29.9200 | $30.2500 | $30.1500 | $30.1700 | 4,905,200 | |
| 2022-06-27 | D05.SI | SGD | $30.2100 | $29.9600 | $30.2600 | $30.2000 | $30.2100 | 3,192,900 | |
| 2022-06-24 | D05.SI | SGD | $29.8100 | $29.7100 | $30.0000 | $29.8000 | $29.8100 | 3,521,800 | |
| 2022-06-23 | D05.SI | SGD | $29.8500 | $29.8200 | $30.3700 | $29.8500 | $29.9000 | 2,706,700 | |
| 2022-06-22 | D05.SI | SGD | $29.9600 | $29.9600 | $30.5200 | $29.9600 | $29.9900 | 4,055,400 | |
| 2022-06-21 | D05.SI | SGD | $30.2500 | $30.0000 | $30.2900 | $30.2500 | $30.2600 | 2,917,500 | |
| 2022-06-20 | D05.SI | SGD | $29.9100 | $29.7100 | $30.1200 | $29.9000 | $29.9100 | 1,784,900 | |
| 2022-06-17 | D05.SI | SGD | $29.8900 | $29.6100 | $30.1300 | $29.8900 | $29.9000 | 5,197,600 | |
| 2022-06-16 | D05.SI | SGD | $29.9000 | $29.9000 | $30.5400 | $29.8900 | $29.9000 | 3,978,800 | |
| 2022-06-15 | D05.SI | SGD | $29.9300 | $29.6600 | $30.1500 | $29.9300 | $29.9500 | 4,538,800 | |
| 2022-06-14 | D05.SI | SGD | $29.8200 | $29.5200 | $30.0400 | $29.8200 | $29.8300 | 3,727,600 | |
| 2022-06-13 | D05.SI | SGD | $29.9000 | $29.9000 | $30.1000 | $29.9000 | $29.9100 | 5,986,100 | |
| 2022-06-10 | D05.SI | SGD | $30.1300 | $30.0300 | $30.3100 | $30.1100 | $30.1300 | 3,640,200 | |
| 2022-06-09 | D05.SI | SGD | $30.3600 | $30.2400 | $30.5900 | $30.3500 | $30.3800 | 5,879,200 | |
| 2022-06-08 | D05.SI | SGD | $30.5100 | $30.4100 | $30.8800 | $30.5100 | $30.5800 | 3,985,000 | |
| 2022-06-07 | D05.SI | SGD | $30.8100 | $30.6500 | $30.9400 | $30.7900 | $30.8200 | 2,951,400 | |
| 2022-06-06 | D05.SI | SGD | $30.7100 | $30.6600 | $31.1100 | $30.7100 | $30.7500 | 3,301,400 | |
| 2022-06-03 | D05.SI | SGD | $31.0000 | $30.9100 | $31.3000 | $31.0000 | $31.0400 | 2,502,500 | |
| 2022-06-02 | D05.SI | SGD | $31.0500 | $31.0100 | $31.3200 | $31.0500 | $31.1000 | 3,502,600 | |
| 2022-06-01 | D05.SI | SGD | $31.2100 | $31.0000 | $31.3700 | $31.2000 | $31.2100 | 7,198,699 | |
| 2022-05-31 | D05.SI | SGD | $30.9400 | $30.9400 | $31.7500 | $30.9400 | $0.0000 | 20,586,700 | |
| 2022-05-30 | D05.SI | SGD | $31.1700 | $31.1700 | $31.3500 | $31.1600 | $31.1700 | 4,358,500 | |
| 2022-05-27 | D05.SI | SGD | $31.1000 | $31.1000 | $31.3300 | $31.1000 | $31.1400 | 4,044,300 | |
| 2022-05-26 | D05.SI | SGD | $31.0300 | $30.7100 | $31.0800 | $31.0200 | $31.0300 | 3,835,800 | |
| 2022-05-25 | D05.SI | SGD | $30.5000 | $30.3000 | $30.7100 | $30.5000 | $30.6600 | 4,509,100 | |
| 2022-05-24 | D05.SI | SGD | $30.5000 | $30.5000 | $30.9800 | $30.5000 | $30.6000 | 5,521,238 | |
| 2022-05-23 | D05.SI | SGD | $30.7000 | $30.7000 | $31.3900 | $30.7000 | $30.7900 | 5,064,300 | |
| 2022-05-20 | D05.SI | SGD | $31.2000 | $31.0100 | $31.2600 | $31.2000 | $31.2200 | 5,753,062 | |
| 2022-05-19 | D05.SI | SGD | $30.8900 | $30.6000 | $31.3400 | $30.8900 | $30.9000 | 4,362,777 | |
| 2022-05-18 | D05.SI | SGD | $31.2000 | $31.1000 | $31.4800 | $31.2000 | $31.3300 | 5,215,100 | |
| 2022-05-17 | D05.SI | SGD | $31.0400 | $31.0400 | $31.5000 | $31.0400 | $31.1500 | 6,244,200 | |
| 2022-05-13 | D05.SI | SGD | $31.2300 | $31.2300 | $31.6600 | $31.2200 | $31.2300 | 4,148,800 | |
| 2022-05-12 | D05.SI | SGD | XD | $31.0600 | $31.0600 | $31.6000 | $31.0600 | $31.0800 | 5,556,900 |
| 2022-05-11 | D05.SI | SGD | XD | $31.9200 | $31.7000 | $32.1000 | $31.9100 | $31.9200 | 5,278,700 |
| 2022-05-10 | D05.SI | SGD | CD | $32.4500 | $32.3100 | $32.6000 | $32.4500 | $32.4900 | 4,434,200 |
| 2022-05-09 | D05.SI | SGD | CD | $32.9000 | $32.8000 | $33.1700 | $32.9000 | $32.9100 | 3,832,800 |
| 2022-05-06 | D05.SI | SGD | CD | $33.0700 | $33.0000 | $33.3400 | $33.0700 | $33.1000 | 4,201,300 |
| 2022-05-05 | D05.SI | SGD | CD | $33.6000 | $33.5800 | $34.5000 | $33.6000 | $33.6800 | 3,579,500 |
| 2022-05-04 | D05.SI | SGD | CD | $34.0500 | $33.9400 | $34.3800 | $34.0100 | $34.0500 | 3,910,556 |
| 2022-04-29 | D05.SI | SGD | CD | $33.9200 | $33.7600 | $34.4200 | $33.9200 | $33.9700 | 8,050,700 |
| 2022-04-28 | D05.SI | SGD | $33.0100 | $32.6500 | $33.1500 | $33.0000 | $33.0200 | 3,980,800 | |
| 2022-04-27 | D05.SI | SGD | $32.9000 | $32.8500 | $33.0600 | $32.8900 | $32.9000 | 4,216,100 | |
| 2022-04-26 | D05.SI | SGD | $33.0400 | $33.0400 | $33.6000 | $33.0400 | $33.1000 | 4,455,800 | |
| 2022-04-25 | D05.SI | SGD | $33.4000 | $33.3400 | $33.9400 | $33.4000 | $33.4200 | 3,101,400 | |
| 2022-04-22 | D05.SI | SGD | $33.6400 | $33.0300 | $33.7000 | $0.0000 | $33.6500 | 4,356,870 | |
| 2022-04-21 | D05.SI | SGD | $33.3900 | $33.2900 | $33.6000 | $33.3300 | $33.3900 | 3,670,885 |