DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-30 | D05.SI | SGD | $32.8800 | $32.5600 | $33.0000 | $32.8800 | $32.9000 | 3,826,500 | |
| 2022-08-29 | D05.SI | SGD | $32.5500 | $32.2800 | $32.6500 | $32.5400 | $32.5600 | 3,690,100 | |
| 2022-08-26 | D05.SI | SGD | $32.8400 | $32.8000 | $33.0800 | $32.8400 | $32.8800 | 3,090,100 | |
| 2022-08-25 | D05.SI | SGD | $33.0000 | $32.7500 | $33.0400 | $33.0000 | $33.0100 | 3,491,500 | |
| 2022-08-24 | D05.SI | SGD | $32.8500 | $32.5600 | $32.8800 | $32.8500 | $32.8600 | 3,527,400 | |
| 2022-08-23 | D05.SI | SGD | $32.8000 | $32.3800 | $32.8200 | $32.8000 | $32.8100 | 5,199,300 | |
| 2022-08-22 | D05.SI | SGD | $32.7900 | $32.0400 | $32.8400 | $32.7800 | $32.7900 | 6,836,826 | |
| 2022-08-19 | D05.SI | SGD | $32.0400 | $31.8800 | $32.4000 | $32.0400 | $32.0600 | 6,273,800 | |
| 2022-08-18 | D05.SI | SGD | $32.4400 | $32.4100 | $32.9400 | $32.4300 | $32.4400 | 4,839,128 | |
| 2022-08-17 | D05.SI | SGD | $32.2500 | $32.2500 | $32.6200 | $32.2500 | $32.3300 | 5,695,900 | |
| 2022-08-16 | D05.SI | SGD | XD | $32.3100 | $32.3000 | $32.6900 | $32.3000 | $32.3100 | 7,402,200 |
| 2022-08-15 | D05.SI | SGD | XD | $32.8000 | $32.7900 | $33.0200 | $32.7900 | $32.8000 | 4,928,100 |
| 2022-08-12 | D05.SI | SGD | CD | $33.3500 | $33.3200 | $33.6300 | $33.3400 | $33.3500 | 5,584,550 |
| 2022-08-11 | D05.SI | SGD | CD | $33.4700 | $33.2800 | $33.5800 | $33.4700 | $33.4800 | 5,825,700 |
| 2022-08-10 | D05.SI | SGD | CD | $33.2400 | $33.0200 | $33.3800 | $33.2400 | $33.2600 | 7,331,900 |
| 2022-08-08 | D05.SI | SGD | CD | $32.7700 | $32.5100 | $32.8800 | $32.7400 | $32.7700 | 1,862,900 |
| 2022-08-05 | D05.SI | SGD | CD | $32.8400 | $32.4500 | $32.8400 | $32.7900 | $32.8400 | 4,254,000 |
| 2022-08-04 | D05.SI | SGD | CD | $32.4100 | $31.7100 | $32.4100 | $0.0000 | $32.4100 | 6,431,096 |
| 2022-08-03 | D05.SI | SGD | $32.3300 | $31.6800 | $32.3600 | $32.3200 | $32.3300 | 3,984,000 | |
| 2022-08-02 | D05.SI | SGD | $31.7100 | $31.5300 | $31.8700 | $31.7100 | $31.7200 | 2,257,700 | |
| 2022-08-01 | D05.SI | SGD | $31.7300 | $31.4000 | $31.9600 | $31.7300 | $0.0000 | 2,548,400 | |
| 2022-07-29 | D05.SI | SGD | $31.4700 | $31.2500 | $31.9300 | $0.0000 | $31.4800 | 5,000,144 | |
| 2022-07-28 | D05.SI | SGD | $31.8200 | $31.6600 | $31.9500 | $31.8200 | $31.8400 | 3,831,100 | |
| 2022-07-27 | D05.SI | SGD | $31.6500 | $31.2100 | $31.6600 | $31.5900 | $31.6500 | 2,567,300 | |
| 2022-07-26 | D05.SI | SGD | $31.4400 | $31.0700 | $31.4500 | $31.4100 | $31.4400 | 2,034,700 | |
| 2022-07-25 | D05.SI | SGD | $31.2600 | $31.2200 | $31.7300 | $31.2600 | $31.2700 | 2,958,100 | |
| 2022-07-22 | D05.SI | SGD | $31.2600 | $30.9000 | $31.2800 | $0.0000 | $31.2600 | 3,940,000 | |
| 2022-07-21 | D05.SI | SGD | $30.6700 | $30.4300 | $30.7400 | $30.6700 | $30.7000 | 4,314,000 | |
| 2022-07-20 | D05.SI | SGD | $30.8500 | $30.1100 | $30.8500 | $30.7900 | $30.8500 | 5,104,400 | |
| 2022-07-19 | D05.SI | SGD | $29.9500 | $29.6700 | $30.0000 | $29.9500 | $29.9900 | 2,608,200 | |
| 2022-07-18 | D05.SI | SGD | $29.9600 | $29.9200 | $30.0900 | $0.0000 | $29.9600 | 4,752,400 | |
| 2022-07-15 | D05.SI | SGD | $29.6700 | $29.6200 | $29.9200 | $29.6700 | $29.7000 | 4,169,200 | |
| 2022-07-14 | D05.SI | SGD | $29.8000 | $29.8000 | $30.2400 | $29.8000 | $29.8200 | 4,172,400 | |
| 2022-07-13 | D05.SI | SGD | $30.1400 | $30.0100 | $30.7100 | $30.1400 | $30.1500 | 5,950,900 | |
| 2022-07-12 | D05.SI | SGD | $30.7300 | $30.0900 | $30.7300 | $30.7100 | $30.7300 | 4,760,700 | |
| 2022-07-08 | D05.SI | SGD | $30.0300 | $29.9200 | $30.2400 | $30.0300 | $30.0400 | 2,854,900 | |
| 2022-07-07 | D05.SI | SGD | $30.1600 | $29.7200 | $30.1900 | $30.1500 | $30.1600 | 4,249,900 | |
| 2022-07-06 | D05.SI | SGD | $30.0000 | $29.9100 | $30.3200 | $29.9900 | $30.0000 | 2,658,500 | |
| 2022-07-05 | D05.SI | SGD | $30.0700 | $29.8500 | $30.2000 | $30.0500 | $30.0700 | 2,704,500 | |
| 2022-07-04 | D05.SI | SGD | $30.0000 | $29.6000 | $30.1200 | $29.9900 | $30.0000 | 5,147,000 | |
| 2022-07-01 | D05.SI | SGD | $29.4900 | $29.4500 | $29.7500 | $29.4900 | $29.5400 | 3,954,530 | |
| 2022-06-30 | D05.SI | SGD | $29.6800 | $29.6800 | $30.1500 | $29.6800 | $29.7000 | 4,373,000 | |
| 2022-06-29 | D05.SI | SGD | $30.0000 | $29.9900 | $30.3300 | $30.0000 | $30.0500 | 5,667,000 | |
| 2022-06-28 | D05.SI | SGD | $30.1500 | $29.9200 | $30.2500 | $30.1500 | $30.1700 | 4,905,200 | |
| 2022-06-27 | D05.SI | SGD | $30.2100 | $29.9600 | $30.2600 | $30.2000 | $30.2100 | 3,192,900 | |
| 2022-06-24 | D05.SI | SGD | $29.8100 | $29.7100 | $30.0000 | $29.8000 | $29.8100 | 3,521,800 | |
| 2022-06-23 | D05.SI | SGD | $29.8500 | $29.8200 | $30.3700 | $29.8500 | $29.9000 | 2,706,700 | |
| 2022-06-22 | D05.SI | SGD | $29.9600 | $29.9600 | $30.5200 | $29.9600 | $29.9900 | 4,055,400 | |
| 2022-06-21 | D05.SI | SGD | $30.2500 | $30.0000 | $30.2900 | $30.2500 | $30.2600 | 2,917,500 | |
| 2022-06-20 | D05.SI | SGD | $29.9100 | $29.7100 | $30.1200 | $29.9000 | $29.9100 | 1,784,900 |