DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | D05.SI | SGD | $30.0800 | $30.0600 | $30.2200 | $30.0800 | $30.1500 | 1,460,244 | |
| 2021-09-15 | D05.SI | SGD | $30.0700 | $29.9900 | $30.2000 | $30.0600 | $30.0800 | 3,414,400 | |
| 2021-09-14 | D05.SI | SGD | $30.3400 | $30.2700 | $30.4600 | $30.3400 | $30.3800 | 2,230,917 | |
| 2021-09-13 | D05.SI | SGD | $30.2900 | $30.1300 | $30.4000 | $30.2400 | $30.2900 | 1,656,900 | |
| 2021-09-10 | D05.SI | SGD | $30.4400 | $30.1700 | $30.5000 | $30.4400 | $30.4600 | 3,492,000 | |
| 2021-09-09 | D05.SI | SGD | $30.2400 | $29.9000 | $30.2900 | $30.2000 | $30.2400 | 3,328,300 | |
| 2021-09-08 | D05.SI | SGD | $30.0600 | $30.0100 | $30.3500 | $30.0500 | $30.0600 | 4,088,100 | |
| 2021-09-07 | D05.SI | SGD | $30.4100 | $30.0500 | $30.4100 | $30.3800 | $30.4100 | 2,148,100 | |
| 2021-09-06 | D05.SI | SGD | $30.3900 | $30.0200 | $30.4300 | $30.3800 | $30.3900 | 2,715,600 | |
| 2021-09-03 | D05.SI | SGD | $30.1200 | $30.0100 | $30.1700 | $30.1000 | $30.1200 | 1,408,500 | |
| 2021-09-02 | D05.SI | SGD | $30.1000 | $29.9300 | $30.3500 | $30.1000 | $30.1200 | 3,215,700 | |
| 2021-09-01 | D05.SI | SGD | $30.2300 | $29.9100 | $30.2600 | $30.2300 | $30.2500 | 3,049,400 | |
| 2021-08-31 | D05.SI | SGD | $29.9700 | $29.9000 | $30.2100 | $29.9700 | $29.9800 | 8,213,465 | |
| 2021-08-30 | D05.SI | SGD | $30.4000 | $30.2000 | $30.5000 | $30.4000 | $30.4300 | 2,777,600 | |
| 2021-08-27 | D05.SI | SGD | $30.1000 | $30.0200 | $30.2200 | $30.1000 | $30.1100 | 3,471,400 | |
| 2021-08-26 | D05.SI | SGD | $30.5000 | $30.3000 | $30.5500 | $30.4200 | $30.5000 | 3,000,800 | |
| 2021-08-25 | D05.SI | SGD | $30.1600 | $30.0200 | $30.3700 | $30.1600 | $30.1800 | 1,715,000 | |
| 2021-08-24 | D05.SI | SGD | $30.1200 | $30.0800 | $30.3000 | $30.1200 | $30.1600 | 2,462,000 | |
| 2021-08-23 | D05.SI | SGD | $30.0600 | $30.0000 | $30.3900 | $30.0500 | $30.0700 | 2,583,400 | |
| 2021-08-20 | D05.SI | SGD | $30.1600 | $30.0100 | $30.3000 | $30.1500 | $30.1600 | 2,375,200 | |
| 2021-08-19 | D05.SI | SGD | $29.9200 | $29.8500 | $30.3400 | $29.9200 | $29.9600 | 5,206,700 | |
| 2021-08-18 | D05.SI | SGD | $30.4200 | $30.3500 | $30.8700 | $0.0000 | $30.4200 | 2,740,700 | |
| 2021-08-17 | D05.SI | SGD | $30.4700 | $30.3200 | $30.7200 | $30.4000 | $30.4700 | 3,856,500 | |
| 2021-08-16 | D05.SI | SGD | XD | $30.6700 | $30.5500 | $30.8000 | $30.6700 | $30.7000 | 1,845,800 |
| 2021-08-13 | D05.SI | SGD | XD | $30.9800 | $30.7000 | $31.0300 | $30.9000 | $30.9800 | 3,612,400 |
| 2021-08-12 | D05.SI | SGD | CD | $31.2400 | $31.1700 | $31.4900 | $31.2400 | $31.2600 | 1,723,800 |
| 2021-08-11 | D05.SI | SGD | CD | $31.2800 | $31.1500 | $31.7400 | $31.2800 | $31.2900 | 3,078,700 |
| 2021-08-10 | D05.SI | SGD | CD | $31.6800 | $31.2400 | $31.6800 | $31.6500 | $31.6800 | 6,171,400 |
| 2021-08-06 | D05.SI | SGD | CD | $31.0000 | $30.7600 | $31.1700 | $31.0000 | $31.0200 | 4,525,600 |
| 2021-08-05 | D05.SI | SGD | CD | $30.8000 | $30.7000 | $30.9500 | $30.7600 | $30.8000 | 4,636,200 |
| 2021-08-04 | D05.SI | SGD | $30.5800 | $30.1500 | $30.7400 | $30.5800 | $30.6900 | 5,318,500 | |
| 2021-08-03 | D05.SI | SGD | $30.2100 | $29.8800 | $30.2500 | $30.1900 | $30.2100 | 3,752,500 | |
| 2021-08-02 | D05.SI | SGD | $30.3600 | $30.0500 | $30.6800 | $30.3500 | $30.3600 | 2,519,600 | |
| 2021-07-30 | D05.SI | SGD | $30.4100 | $30.4100 | $30.7800 | $30.4100 | $30.5300 | 5,571,800 | |
| 2021-07-29 | D05.SI | SGD | $30.5000 | $30.1200 | $30.5000 | $30.4800 | $30.5000 | 5,854,900 | |
| 2021-07-28 | D05.SI | SGD | $30.0700 | $29.7300 | $30.0900 | $30.0200 | $30.0700 | 4,035,900 | |
| 2021-07-27 | D05.SI | SGD | $29.9000 | $29.8700 | $30.2800 | $29.9000 | $29.9700 | 3,331,400 | |
| 2021-07-26 | D05.SI | SGD | $30.0000 | $29.8200 | $30.2100 | $29.9900 | $30.0000 | 1,952,200 | |
| 2021-07-23 | D05.SI | SGD | $30.2100 | $29.9700 | $30.2900 | $30.2100 | $30.2600 | 1,830,200 | |
| 2021-07-22 | D05.SI | SGD | $30.2000 | $29.5100 | $30.3000 | $30.1900 | $30.2000 | 5,080,500 | |
| 2021-07-21 | D05.SI | SGD | $29.6800 | $29.5100 | $29.8600 | $29.6800 | $29.7100 | 4,537,900 | |
| 2021-07-19 | D05.SI | SGD | $29.5800 | $29.4900 | $29.8000 | $29.5800 | $29.6100 | 4,405,500 | |
| 2021-07-16 | D05.SI | SGD | $30.1200 | $29.6600 | $30.1200 | $30.1000 | $30.1200 | 1,959,000 | |
| 2021-07-15 | D05.SI | SGD | $29.8800 | $29.8300 | $30.1400 | $29.8800 | $29.8900 | 2,139,900 | |
| 2021-07-14 | D05.SI | SGD | $30.0200 | $29.9600 | $30.3800 | $30.0200 | $30.0400 | 3,004,900 | |
| 2021-07-13 | D05.SI | SGD | $30.3300 | $30.1800 | $30.4800 | $30.2900 | $30.3300 | 4,736,100 | |
| 2021-07-12 | D05.SI | SGD | $29.9400 | $29.7100 | $29.9600 | $29.9000 | $29.9400 | 2,522,600 | |
| 2021-07-09 | D05.SI | SGD | $29.6600 | $29.4700 | $29.8100 | $29.6600 | $29.6800 | 4,845,500 | |
| 2021-07-08 | D05.SI | SGD | $29.5400 | $29.5200 | $30.1400 | $29.5400 | $29.6000 | 6,056,141 | |
| 2021-07-07 | D05.SI | SGD | $30.0900 | $29.9500 | $30.5700 | $30.0900 | $30.1000 | 6,228,800 |