DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-22 | D05.SI | SGD | $30.9100 | $30.6400 | $31.0900 | $30.9100 | $30.9200 | 3,648,700 | |
| 2023-05-19 | D05.SI | SGD | $30.8300 | $30.4000 | $30.8700 | $30.7700 | $30.8300 | 4,130,284 | |
| 2023-05-18 | D05.SI | SGD | $30.4400 | $30.3500 | $30.6300 | $30.4400 | $30.4600 | 6,242,000 | |
| 2023-05-17 | D05.SI | SGD | $30.5700 | $30.4700 | $30.9300 | $30.5700 | $30.6000 | 5,140,700 | |
| 2023-05-16 | D05.SI | SGD | $30.9600 | $30.8800 | $31.2500 | $30.9500 | $30.9600 | 2,217,700 | |
| 2023-05-15 | D05.SI | SGD | $30.9600 | $30.4500 | $31.0700 | $30.9600 | $30.9800 | 4,091,100 | |
| 2023-05-12 | D05.SI | SGD | $30.6600 | $30.5000 | $30.8600 | $30.6600 | $30.6800 | 7,778,500 | |
| 2023-05-11 | D05.SI | SGD | $31.1000 | $30.9700 | $31.6300 | $31.1000 | $31.1200 | 6,832,100 | |
| 2023-05-10 | D05.SI | SGD | XD | $31.6200 | $31.5800 | $31.8800 | $31.6100 | $31.6400 | 2,467,700 |
| 2023-05-09 | D05.SI | SGD | XD | $31.7000 | $31.5500 | $31.7800 | $31.6900 | $31.7000 | 2,608,700 |
| 2023-05-08 | D05.SI | SGD | CD | $31.9500 | $31.9000 | $32.2900 | $31.9500 | $31.9700 | 4,585,400 |
| 2023-05-05 | D05.SI | SGD | CD | $31.9000 | $31.9000 | $32.1900 | $31.9000 | $31.9500 | 4,670,300 |
| 2023-05-04 | D05.SI | SGD | CD | $32.1300 | $32.0100 | $32.2800 | $32.1300 | $32.1600 | 3,558,878 |
| 2023-05-03 | D05.SI | SGD | CD | $32.2100 | $32.2000 | $32.6300 | $32.2100 | $32.2200 | 5,504,000 |
| 2023-05-02 | D05.SI | SGD | CD | $32.9500 | $32.8100 | $33.2800 | $32.9000 | $32.9600 | 4,296,100 |
| 2023-04-28 | D05.SI | SGD | $32.8200 | $32.7400 | $33.0900 | $32.8100 | $32.8200 | 2,618,600 | |
| 2023-04-27 | D05.SI | SGD | $32.7600 | $32.5000 | $32.8900 | $32.7600 | $32.7700 | 3,714,000 | |
| 2023-04-26 | D05.SI | SGD | $32.7000 | $32.6300 | $32.9500 | $32.7000 | $32.7300 | 4,108,400 | |
| 2023-04-25 | D05.SI | SGD | $32.9100 | $32.8200 | $33.0500 | $32.8900 | $32.9100 | 5,089,400 | |
| 2023-04-24 | D05.SI | SGD | $32.8700 | $32.5000 | $32.8800 | $32.8500 | $32.8700 | 2,244,100 | |
| 2023-04-21 | D05.SI | SGD | $32.6300 | $32.3000 | $32.6300 | $32.6300 | $32.6400 | 5,612,800 | |
| 2023-04-20 | D05.SI | SGD | $32.6700 | $32.5300 | $33.0400 | $32.6500 | $32.6700 | 4,982,700 | |
| 2023-04-19 | D05.SI | SGD | $32.9500 | $32.6500 | $33.0300 | $32.8800 | $32.9600 | 3,891,700 | |
| 2023-04-18 | D05.SI | SGD | $32.7500 | $32.5100 | $32.8900 | $32.7500 | $32.7600 | 2,552,200 | |
| 2023-04-17 | D05.SI | SGD | $32.8500 | $32.5400 | $32.8500 | $32.7800 | $32.8500 | 2,471,300 | |
| 2023-04-14 | D05.SI | SGD | $32.5700 | $32.5700 | $32.9800 | $32.5700 | $32.5800 | 3,591,800 | |
| 2023-04-13 | D05.SI | SGD | $32.5200 | $32.1500 | $32.5300 | $32.5100 | $32.5200 | 2,057,500 | |
| 2023-04-12 | D05.SI | SGD | $32.3200 | $32.1700 | $32.4600 | $32.3200 | $32.3400 | 2,639,100 | |
| 2023-04-11 | D05.SI | SGD | XD | $32.4700 | $32.3000 | $32.5600 | $32.4600 | $32.4700 | 1,958,250 |
| 2023-04-10 | D05.SI | SGD | XD | $32.3900 | $32.3200 | $32.6700 | $32.3800 | $32.3900 | 3,901,000 |
| 2023-04-06 | D05.SI | SGD | CD | $33.3800 | $33.2200 | $33.5300 | $33.3800 | $33.4000 | 3,154,000 |
| 2023-04-05 | D05.SI | SGD | CD | $33.3100 | $33.1800 | $33.6500 | $33.3000 | $33.3100 | 4,106,300 |
| 2023-04-04 | D05.SI | SGD | CD | $33.3400 | $33.0700 | $33.3800 | $33.3300 | $33.3500 | 2,910,800 |
| 2023-04-03 | D05.SI | SGD | CD | $32.9700 | $32.8400 | $33.2000 | $32.9700 | $32.9800 | 6,211,100 |
| 2023-03-31 | D05.SI | SGD | CD | $33.0000 | $33.0000 | $33.5500 | $33.0000 | $33.0700 | 6,661,900 |
| 2023-03-30 | D05.SI | SGD | CD | $33.5000 | $33.0200 | $33.5200 | $33.4500 | $33.5000 | 7,478,900 |
| 2023-03-29 | D05.SI | SGD | CD | $33.5900 | $33.5000 | $33.8700 | $33.5900 | $33.6000 | 3,861,500 |
| 2023-03-28 | D05.SI | SGD | CD | $33.6200 | $33.3300 | $33.7400 | $33.6100 | $33.6200 | 4,071,600 |
| 2023-03-27 | D05.SI | SGD | CD | $33.4600 | $33.4500 | $33.6200 | $33.4500 | $33.4800 | 2,631,900 |
| 2023-03-24 | D05.SI | SGD | CD | $33.3700 | $33.1400 | $33.5500 | $33.3700 | $33.4200 | 3,080,200 |
| 2023-03-23 | D05.SI | SGD | CD | $33.4900 | $33.2300 | $33.5500 | $33.4900 | $33.5000 | 3,682,600 |
| 2023-03-22 | D05.SI | SGD | CD | $33.5000 | $33.1000 | $33.6400 | $33.5000 | $33.5100 | 5,886,100 |
| 2023-03-21 | D05.SI | SGD | CD | $32.9100 | $32.3000 | $32.9400 | $32.9000 | $32.9100 | 4,065,120 |
| 2023-03-20 | D05.SI | SGD | CD | $32.2200 | $32.0100 | $32.7600 | $32.2100 | $32.2200 | 6,174,900 |
| 2023-03-17 | D05.SI | SGD | CD | $32.5500 | $32.3300 | $32.6500 | $32.5400 | $32.5500 | 7,206,700 |
| 2023-03-16 | D05.SI | SGD | CD | $32.5500 | $32.2400 | $32.7500 | $32.5500 | $32.5900 | 5,347,000 |
| 2023-03-15 | D05.SI | SGD | CD | $32.9700 | $32.6700 | $32.9900 | $32.9500 | $32.9700 | 3,995,600 |
| 2023-03-14 | D05.SI | SGD | CD | $32.3300 | $31.7000 | $32.5300 | $32.3200 | $32.3300 | 9,744,800 |
| 2023-03-13 | D05.SI | SGD | CD | $32.7000 | $32.7000 | $33.1000 | $32.7000 | $32.7900 | 5,408,800 |
| 2023-03-10 | D05.SI | SGD | CD | $33.1800 | $33.1800 | $33.5300 | $33.1800 | $33.1900 | 4,907,600 |