DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | D05.SI | SGD | $31.5700 | $31.2800 | $31.9900 | $31.5700 | $31.5800 | 5,595,300 | |
| 2021-11-25 | D05.SI | SGD | $32.1100 | $31.8300 | $32.2200 | $32.1000 | $32.1100 | 2,975,600 | |
| 2021-11-24 | D05.SI | SGD | $32.3800 | $32.3100 | $32.5700 | $32.3800 | $32.3900 | 1,941,500 | |
| 2021-11-23 | D05.SI | SGD | $32.3900 | $32.3300 | $32.6000 | $32.3800 | $32.3900 | 2,133,700 | |
| 2021-11-22 | D05.SI | SGD | $32.5300 | $32.3800 | $32.7000 | $32.5000 | $32.5300 | 2,781,100 | |
| 2021-11-19 | D05.SI | SGD | $32.4800 | $32.3000 | $32.6800 | $32.4800 | $32.4900 | 3,691,100 | |
| 2021-11-18 | D05.SI | SGD | $32.4700 | $32.2200 | $32.5800 | $32.4700 | $32.4800 | 3,045,725 | |
| 2021-11-17 | D05.SI | SGD | $32.2100 | $31.9700 | $32.2800 | $32.2100 | $32.2200 | 3,214,900 | |
| 2021-11-16 | D05.SI | SGD | $32.0400 | $31.8300 | $32.1900 | $32.0400 | $32.0500 | 3,424,100 | |
| 2021-11-15 | D05.SI | SGD | XD | $32.1900 | $31.9400 | $32.2300 | $32.0800 | $32.1900 | 2,357,700 |
| 2021-11-12 | D05.SI | SGD | XD | $32.0400 | $32.0300 | $32.3000 | $32.0400 | $32.0500 | 3,533,000 |
| 2021-11-11 | D05.SI | SGD | CD | $32.2300 | $31.9000 | $32.2900 | $32.2200 | $32.2300 | 3,546,744 |
| 2021-11-10 | D05.SI | SGD | CD | $32.1000 | $31.9800 | $32.3200 | $32.1000 | $32.1200 | 2,871,500 |
| 2021-11-09 | D05.SI | SGD | CD | $32.3000 | $32.2500 | $32.6800 | $32.3000 | $32.3200 | 3,597,200 |
| 2021-11-08 | D05.SI | SGD | CD | $32.6000 | $32.3200 | $32.6000 | $32.5900 | $32.6000 | 3,847,700 |
| 2021-11-05 | D05.SI | SGD | CD | $32.2900 | $32.1700 | $32.3700 | $32.2600 | $32.2900 | 3,727,200 |
| 2021-11-03 | D05.SI | SGD | $32.2100 | $32.0700 | $32.3700 | $32.2100 | $32.2200 | 2,464,161 | |
| 2021-11-02 | D05.SI | SGD | $32.1000 | $31.9500 | $32.2000 | $32.0900 | $32.1000 | 3,005,400 | |
| 2021-11-01 | D05.SI | SGD | $31.8700 | $31.7000 | $31.9900 | $31.8700 | $31.8900 | 2,655,500 | |
| 2021-10-29 | D05.SI | SGD | $31.5300 | $31.5300 | $31.9400 | $31.5300 | $31.6400 | 4,661,200 | |
| 2021-10-28 | D05.SI | SGD | $31.6200 | $31.5800 | $32.0600 | $31.6200 | $31.6300 | 5,393,614 | |
| 2021-10-27 | D05.SI | SGD | $31.7600 | $31.5700 | $31.8500 | $31.7500 | $31.7600 | 3,001,200 | |
| 2021-10-26 | D05.SI | SGD | $31.5400 | $31.2500 | $31.6200 | $31.5400 | $31.5600 | 2,538,000 | |
| 2021-10-25 | D05.SI | SGD | $31.4900 | $31.4000 | $31.5900 | $31.4800 | $31.4900 | 2,187,600 | |
| 2021-10-22 | D05.SI | SGD | $31.3700 | $31.2400 | $31.4200 | $31.3700 | $31.3800 | 2,936,300 | |
| 2021-10-21 | D05.SI | SGD | $31.2200 | $31.2000 | $31.4500 | $31.2000 | $31.2200 | 2,276,800 | |
| 2021-10-20 | D05.SI | SGD | $31.3200 | $31.2100 | $31.5000 | $31.3000 | $31.3300 | 3,007,800 | |
| 2021-10-19 | D05.SI | SGD | $31.2200 | $30.7400 | $31.2200 | $31.2100 | $31.2200 | 6,867,600 | |
| 2021-10-18 | D05.SI | SGD | $30.4800 | $30.4000 | $30.5600 | $30.4700 | $30.5000 | 2,315,400 | |
| 2021-10-15 | D05.SI | SGD | $30.4100 | $30.4100 | $30.6800 | $30.4000 | $30.4200 | 3,424,100 | |
| 2021-10-14 | D05.SI | SGD | $30.4200 | $30.0300 | $30.4800 | $30.4000 | $30.4200 | 2,969,500 | |
| 2021-10-13 | D05.SI | SGD | $30.5000 | $30.2000 | $30.5600 | $30.4800 | $30.5000 | 4,899,400 | |
| 2021-10-12 | D05.SI | SGD | $30.1300 | $29.8800 | $30.1500 | $30.1300 | $30.1400 | 4,872,800 | |
| 2021-10-11 | D05.SI | SGD | $30.2500 | $30.2000 | $30.4600 | $30.2300 | $30.2600 | 2,781,700 | |
| 2021-10-08 | D05.SI | SGD | $30.4300 | $30.3600 | $30.5800 | $30.4200 | $30.4300 | 2,216,700 | |
| 2021-10-07 | D05.SI | SGD | $30.4600 | $30.3200 | $30.5500 | $30.4400 | $30.4600 | 4,845,600 | |
| 2021-10-06 | D05.SI | SGD | $30.2900 | $30.0600 | $30.4500 | $30.2600 | $30.2900 | 3,556,500 | |
| 2021-10-05 | D05.SI | SGD | $30.2300 | $30.0000 | $30.3000 | $30.2100 | $30.2300 | 3,621,000 | |
| 2021-10-04 | D05.SI | SGD | $30.3400 | $30.1600 | $30.3900 | $30.3300 | $30.3400 | 3,053,500 | |
| 2021-10-01 | D05.SI | SGD | $29.9700 | $29.9100 | $30.2000 | $29.9700 | $29.9900 | 3,432,100 | |
| 2021-09-30 | D05.SI | SGD | $30.3200 | $30.1500 | $30.4200 | $30.3100 | $30.3500 | 3,982,281 | |
| 2021-09-29 | D05.SI | SGD | $30.1100 | $29.8700 | $30.2500 | $30.1100 | $30.1400 | 5,160,100 | |
| 2021-09-28 | D05.SI | SGD | $29.9600 | $29.8500 | $30.2100 | $29.9600 | $29.9800 | 3,845,600 | |
| 2021-09-27 | D05.SI | SGD | $30.0000 | $29.4500 | $30.0900 | $29.9900 | $30.0000 | 5,155,100 | |
| 2021-09-24 | D05.SI | SGD | $29.3500 | $29.3500 | $29.7400 | $29.3500 | $29.3800 | 4,543,968 | |
| 2021-09-23 | D05.SI | SGD | $29.5500 | $29.3300 | $29.7500 | $29.5500 | $29.5600 | 3,721,700 | |
| 2021-09-22 | D05.SI | SGD | $29.3000 | $29.1800 | $29.5500 | $29.3000 | $29.3100 | 4,617,500 | |
| 2021-09-21 | D05.SI | SGD | $29.6500 | $29.5900 | $29.7700 | $29.6400 | $29.6500 | 5,121,800 | |
| 2021-09-20 | D05.SI | SGD | $29.7700 | $29.7500 | $30.1900 | $29.7700 | $29.7800 | 5,185,100 | |
| 2021-09-17 | D05.SI | SGD | $30.2500 | $29.9300 | $30.2500 | $30.1400 | $30.2500 | 5,590,000 |