DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | D05.SI | SGD | $33.2400 | $33.0700 | $33.4000 | $33.2100 | $33.2400 | 4,201,200 | |
| 2022-04-19 | D05.SI | SGD | $33.0000 | $33.0000 | $33.6100 | $33.0000 | $33.1000 | 3,170,622 | |
| 2022-04-18 | D05.SI | SGD | $33.0000 | $33.0000 | $33.3200 | $33.0000 | $33.0500 | 2,908,200 | |
| 2022-04-14 | D05.SI | SGD | $33.4800 | $33.3600 | $33.8000 | $33.4800 | $33.4900 | 2,038,300 | |
| 2022-04-13 | D05.SI | SGD | $33.5800 | $33.3900 | $33.9500 | $33.5800 | $33.6200 | 3,437,000 | |
| 2022-04-12 | D05.SI | SGD | $33.2400 | $33.2400 | $34.0300 | $33.2400 | $33.2900 | 6,408,800 | |
| 2022-04-11 | D05.SI | SGD | XD | $34.0500 | $33.7500 | $34.3200 | $34.0500 | $34.1500 | 5,708,200 |
| 2022-04-08 | D05.SI | SGD | XD | $34.3700 | $34.3000 | $35.1000 | $34.3700 | $34.4500 | 5,944,400 |
| 2022-04-07 | D05.SI | SGD | CD | $35.3300 | $35.3300 | $35.6700 | $35.3300 | $35.4500 | 4,717,200 |
| 2022-04-06 | D05.SI | SGD | CD | $35.7500 | $35.6500 | $35.8900 | $35.7400 | $35.7500 | 3,389,600 |
| 2022-04-05 | D05.SI | SGD | CD | $35.9100 | $35.6000 | $35.9200 | $35.8500 | $35.9100 | 1,990,600 |
| 2022-04-04 | D05.SI | SGD | CD | $35.5300 | $35.4600 | $35.7300 | $35.5300 | $35.6000 | 2,063,700 |
| 2022-04-01 | D05.SI | SGD | CD | $35.5500 | $35.1500 | $35.7300 | $35.5500 | $35.5700 | 4,077,900 |
| 2022-03-31 | D05.SI | SGD | CD | $35.8300 | $35.8300 | $36.2700 | $35.8300 | $35.8500 | 2,884,600 |
| 2022-03-30 | D05.SI | SGD | CD | $36.1300 | $35.9300 | $36.2600 | $36.0300 | $36.1300 | 4,040,100 |
| 2022-03-29 | D05.SI | SGD | CD | $35.9700 | $35.7100 | $36.3000 | $35.9600 | $35.9800 | 3,351,900 |
| 2022-03-28 | D05.SI | SGD | CD | $36.1600 | $35.3300 | $36.1600 | $36.1600 | $36.1700 | 3,535,600 |
| 2022-03-25 | D05.SI | SGD | CD | $35.6000 | $35.4200 | $35.7900 | $35.6000 | $35.6200 | 2,648,800 |
| 2022-03-24 | D05.SI | SGD | CD | $35.6400 | $35.0400 | $35.6400 | $35.6000 | $35.6400 | 3,014,200 |
| 2022-03-23 | D05.SI | SGD | CD | $35.1800 | $35.0500 | $35.3600 | $35.1700 | $35.1900 | 2,792,300 |
| 2022-03-22 | D05.SI | SGD | CD | $35.0400 | $34.8100 | $35.1700 | $35.0300 | $35.0500 | 2,628,900 |
| 2022-03-21 | D05.SI | SGD | CD | $35.2000 | $34.6600 | $35.2000 | $35.1500 | $35.2000 | 3,214,900 |
| 2022-03-18 | D05.SI | SGD | CD | $34.7600 | $34.3500 | $34.9600 | $34.7500 | $34.7800 | 8,231,600 |
| 2022-03-17 | D05.SI | SGD | CD | $34.7200 | $34.1900 | $35.2400 | $34.7000 | $34.7200 | 5,784,600 |
| 2022-03-16 | D05.SI | SGD | CD | $34.5700 | $34.0200 | $34.6800 | $34.5700 | $34.5800 | 5,208,900 |
| 2022-03-15 | D05.SI | SGD | CD | $33.8900 | $33.3300 | $34.0900 | $33.8600 | $33.8900 | 6,376,500 |
| 2022-03-14 | D05.SI | SGD | CD | $33.1600 | $32.8300 | $33.3900 | $33.1400 | $33.1600 | 3,869,100 |
| 2022-03-11 | D05.SI | SGD | CD | $33.2600 | $32.7000 | $33.2900 | $33.2600 | $33.2700 | 4,040,458 |
| 2022-03-10 | D05.SI | SGD | CD | $32.8900 | $32.6100 | $33.3000 | $32.8800 | $32.8900 | 6,790,344 |
| 2022-03-09 | D05.SI | SGD | CD | $32.2600 | $31.0000 | $32.3400 | $32.2600 | $32.2800 | 6,320,100 |
| 2022-03-08 | D05.SI | SGD | CD | $31.2300 | $30.9800 | $31.8500 | $31.2100 | $31.2300 | 8,007,500 |
| 2022-03-07 | D05.SI | SGD | CD | $31.9100 | $31.9100 | $32.6800 | $31.9100 | $31.9900 | 6,686,400 |
| 2022-03-04 | D05.SI | SGD | CD | $32.6000 | $32.5700 | $33.1500 | $32.6000 | $32.6100 | 6,883,400 |
| 2022-03-03 | D05.SI | SGD | CD | $33.2300 | $33.2300 | $33.7800 | $33.2300 | $33.3200 | 4,382,100 |
| 2022-03-02 | D05.SI | SGD | CD | $33.3300 | $33.3300 | $34.2800 | $33.3300 | $33.4300 | 7,973,500 |
| 2022-03-01 | D05.SI | SGD | CD | $34.4200 | $33.8000 | $34.4500 | $34.3400 | $34.4200 | 5,347,100 |
| 2022-02-28 | D05.SI | SGD | CD | $33.8200 | $33.5900 | $35.0500 | $33.8200 | $33.8800 | 15,523,800 |
| 2022-02-25 | D05.SI | SGD | CD | $34.9500 | $34.7500 | $35.6800 | $34.9500 | $34.9600 | 8,885,100 |
| 2022-02-24 | D05.SI | SGD | CD | $34.7500 | $34.6500 | $36.5000 | $34.7500 | $34.9000 | 8,778,600 |
| 2022-02-23 | D05.SI | SGD | CD | $36.5000 | $36.1500 | $36.6300 | $36.5000 | $36.5400 | 3,205,000 |
| 2022-02-22 | D05.SI | SGD | CD | $36.2500 | $36.1000 | $36.4200 | $36.2500 | $36.2600 | 3,101,400 |
| 2022-02-21 | D05.SI | SGD | CD | $36.5100 | $36.3300 | $36.5400 | $36.5100 | $36.5200 | 1,566,700 |
| 2022-02-18 | D05.SI | SGD | CD | $36.4500 | $36.4500 | $36.8000 | $36.4500 | $36.5000 | 2,480,800 |
| 2022-02-17 | D05.SI | SGD | CD | $36.5300 | $36.5300 | $37.0900 | $36.5300 | $36.6800 | 4,112,300 |
| 2022-02-16 | D05.SI | SGD | CD | $36.8000 | $36.5000 | $36.9900 | $36.8000 | $36.8400 | 3,416,100 |
| 2022-02-15 | D05.SI | SGD | CD | $36.5300 | $36.3000 | $36.9300 | $36.5300 | $36.5700 | 6,751,300 |
| 2022-02-14 | D05.SI | SGD | CD | $37.2000 | $36.9000 | $37.4900 | $37.1500 | $37.2000 | 5,052,000 |
| 2022-02-11 | D05.SI | SGD | $37.2500 | $36.9900 | $37.4400 | $37.2500 | $37.2600 | 6,045,900 | |
| 2022-02-10 | D05.SI | SGD | $36.8500 | $36.6300 | $37.0100 | $36.8500 | $36.8800 | 3,679,900 | |
| 2022-02-09 | D05.SI | SGD | $36.9800 | $36.5100 | $37.0000 | $36.9600 | $36.9800 | 3,235,800 |