DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-09 | D05.SI | SGD | CD | $33.4900 | $33.4900 | $33.7000 | $33.4900 | $33.5100 | 3,107,100 |
| 2023-03-08 | D05.SI | SGD | CD | $33.7100 | $33.6000 | $33.9400 | $33.7100 | $33.7300 | 2,989,200 |
| 2023-03-07 | D05.SI | SGD | CD | $33.8400 | $33.7600 | $34.3400 | $33.8400 | $33.8800 | 3,816,600 |
| 2023-03-06 | D05.SI | SGD | CD | $33.8200 | $33.5100 | $33.8700 | $33.8200 | $33.8300 | 2,923,500 |
| 2023-03-03 | D05.SI | SGD | CD | $33.5000 | $33.4800 | $33.7400 | $33.5000 | $33.5900 | 4,503,800 |
| 2023-03-02 | D05.SI | SGD | CD | $33.5500 | $33.5000 | $34.0200 | $33.5500 | $33.5700 | 4,763,399 |
| 2023-03-01 | D05.SI | SGD | CD | $34.0000 | $34.0000 | $34.3500 | $33.9900 | $34.0000 | 3,394,723 |
| 2023-02-28 | D05.SI | SGD | CD | $34.1700 | $34.1400 | $34.4900 | $34.1700 | $34.2000 | 3,463,200 |
| 2023-02-27 | D05.SI | SGD | CD | $34.3400 | $34.1700 | $34.5900 | $34.3300 | $34.4000 | 3,582,900 |
| 2023-02-24 | D05.SI | SGD | CD | $34.4000 | $34.3300 | $34.6800 | $34.4000 | $34.4200 | 3,871,293 |
| 2023-02-23 | D05.SI | SGD | CD | $34.3400 | $34.3400 | $34.8500 | $0.0000 | $34.3400 | 3,408,600 |
| 2023-02-22 | D05.SI | SGD | CD | $34.6600 | $34.6200 | $35.0000 | $34.6600 | $34.6900 | 3,618,000 |
| 2023-02-21 | D05.SI | SGD | CD | $34.8600 | $34.7700 | $35.0800 | $34.8600 | $34.8800 | 2,353,400 |
| 2023-02-20 | D05.SI | SGD | CD | $34.9200 | $34.9100 | $35.2500 | $34.9200 | $34.9500 | 1,978,300 |
| 2023-02-17 | D05.SI | SGD | CD | $35.0200 | $34.5000 | $35.1400 | $35.0100 | $35.0200 | 4,094,200 |
| 2023-02-16 | D05.SI | SGD | CD | $34.8000 | $34.7300 | $35.1200 | $34.8000 | $34.8500 | 3,521,000 |
| 2023-02-15 | D05.SI | SGD | CD | $34.7000 | $34.7000 | $35.0500 | $34.7000 | $34.7800 | 4,256,600 |
| 2023-02-14 | D05.SI | SGD | CD | $35.0600 | $35.0500 | $35.7000 | $35.0600 | $35.0800 | 4,752,100 |
| 2023-02-13 | D05.SI | SGD | CD | $35.3200 | $35.3200 | $36.4000 | $35.3200 | $35.3800 | 8,694,400 |
| 2023-02-10 | D05.SI | SGD | $36.0300 | $35.6300 | $36.1300 | $36.0300 | $36.0500 | 2,510,100 | |
| 2023-02-09 | D05.SI | SGD | $35.9200 | $35.9000 | $36.3400 | $35.9200 | $36.0500 | 4,111,300 | |
| 2023-02-08 | D05.SI | SGD | $36.1900 | $36.0600 | $36.2700 | $36.1000 | $36.1900 | 3,125,100 | |
| 2023-02-07 | D05.SI | SGD | $35.9900 | $35.9600 | $36.2800 | $35.9900 | $36.0000 | 4,104,700 | |
| 2023-02-06 | D05.SI | SGD | $35.8400 | $35.5500 | $35.9000 | $35.7800 | $35.8400 | 3,581,500 | |
| 2023-02-03 | D05.SI | SGD | $35.5000 | $35.0600 | $35.5500 | $35.5000 | $35.5200 | 4,137,400 | |
| 2023-02-02 | D05.SI | SGD | $35.0800 | $34.9500 | $35.7200 | $35.0800 | $35.0900 | 6,961,348 | |
| 2023-02-01 | D05.SI | SGD | $35.8100 | $35.5500 | $36.0000 | $35.8100 | $35.8200 | 3,203,467 | |
| 2023-01-31 | D05.SI | SGD | $35.7900 | $35.5400 | $35.9900 | $35.7800 | $35.7900 | 3,148,900 | |
| 2023-01-30 | D05.SI | SGD | $35.6800 | $35.5100 | $36.0000 | $35.6700 | $35.6800 | 7,644,200 | |
| 2023-01-27 | D05.SI | SGD | $35.9700 | $35.8000 | $36.0000 | $35.9200 | $35.9700 | 5,170,100 | |
| 2023-01-26 | D05.SI | SGD | $35.7000 | $35.5000 | $35.8600 | $35.7000 | $35.7100 | 3,133,922 | |
| 2023-01-25 | D05.SI | SGD | $35.5100 | $34.8700 | $35.5300 | $35.4800 | $35.5100 | 6,611,500 | |
| 2023-01-20 | D05.SI | SGD | $34.5500 | $34.2000 | $34.7800 | $34.5500 | $34.5800 | 4,752,200 | |
| 2023-01-19 | D05.SI | SGD | $34.5300 | $34.4200 | $34.9700 | $34.5300 | $34.6100 | 2,957,600 | |
| 2023-01-18 | D05.SI | SGD | $35.0300 | $34.8600 | $35.5000 | $0.0000 | $35.0300 | 4,443,200 | |
| 2023-01-17 | D05.SI | SGD | $34.8700 | $34.7200 | $35.1000 | $34.8500 | $34.8800 | 2,909,600 | |
| 2023-01-16 | D05.SI | SGD | $34.8700 | $34.7200 | $35.0800 | $34.8700 | $34.8800 | 3,168,100 | |
| 2023-01-13 | D05.SI | SGD | $34.8200 | $34.5800 | $34.9000 | $0.0000 | $34.8300 | 2,756,000 | |
| 2023-01-12 | D05.SI | SGD | $34.5000 | $34.3100 | $34.7200 | $34.5000 | $34.5200 | 2,851,600 | |
| 2023-01-11 | D05.SI | SGD | $34.6400 | $34.5000 | $34.8600 | $34.6400 | $34.6500 | 3,877,400 | |
| 2023-01-10 | D05.SI | SGD | $34.5600 | $34.5600 | $35.2900 | $34.5600 | $34.5800 | 3,839,500 | |
| 2023-01-09 | D05.SI | SGD | $35.2500 | $34.9000 | $35.8500 | $35.1800 | $35.2500 | 5,633,800 | |
| 2023-01-06 | D05.SI | SGD | $34.4700 | $34.4100 | $34.8400 | $34.4700 | $34.5200 | 3,546,000 | |
| 2023-01-05 | D05.SI | SGD | $34.7800 | $34.3700 | $34.8900 | $34.7800 | $34.7900 | 5,529,800 | |
| 2023-01-04 | D05.SI | SGD | $34.0200 | $33.8600 | $34.1500 | $34.0200 | $34.0300 | 1,963,800 | |
| 2023-01-03 | D05.SI | SGD | $33.8800 | $33.4200 | $33.9500 | $33.8800 | $33.8900 | 2,217,000 | |
| 2022-12-30 | D05.SI | SGD | $33.9200 | $33.7600 | $34.0800 | $33.9200 | $33.9600 | 1,820,100 | |
| 2022-12-29 | D05.SI | SGD | $33.9300 | $33.7800 | $34.0800 | $33.9300 | $33.9400 | 3,464,924 | |
| 2022-12-28 | D05.SI | SGD | $34.2000 | $34.0200 | $34.3500 | $34.2000 | $34.2100 | 1,563,100 | |
| 2022-12-27 | D05.SI | SGD | $34.3000 | $34.1300 | $34.5700 | $34.3000 | $34.3300 | 1,666,900 |