DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-23 | D05.SI | SGD | $28.9500 | $28.6400 | $28.9500 | $28.9400 | $28.9500 | 2,765,500 | |
| 2021-04-22 | D05.SI | SGD | $28.9700 | $28.5900 | $29.0200 | $28.9600 | $28.9700 | 4,707,200 | |
| 2021-04-21 | D05.SI | SGD | $28.4000 | $28.2700 | $28.6000 | $28.3800 | $28.4000 | 5,716,800 | |
| 2021-04-20 | D05.SI | SGD | $29.0200 | $28.9400 | $29.1900 | $29.0200 | $29.0300 | 2,883,600 | |
| 2021-04-19 | D05.SI | SGD | $29.0200 | $28.9800 | $29.1500 | $29.0200 | $29.0500 | 2,076,800 | |
| 2021-04-16 | D05.SI | SGD | $29.0000 | $28.8600 | $29.0000 | $28.9900 | $29.0000 | 2,384,500 | |
| 2021-04-15 | D05.SI | SGD | $28.9500 | $28.8500 | $28.9900 | $28.9500 | $28.9600 | 2,377,000 | |
| 2021-04-14 | D05.SI | SGD | $28.6900 | $28.5900 | $28.9000 | $28.6900 | $28.7000 | 2,618,100 | |
| 2021-04-13 | D05.SI | SGD | $28.8400 | $28.6900 | $28.9400 | $28.8400 | $28.8800 | 2,728,100 | |
| 2021-04-12 | D05.SI | SGD | $28.6900 | $28.4600 | $28.7600 | $28.6500 | $28.6900 | 3,053,700 | |
| 2021-04-09 | D05.SI | SGD | $28.6500 | $28.4800 | $28.7300 | $28.6400 | $28.6500 | 2,407,200 | |
| 2021-04-08 | D05.SI | SGD | XD | $28.7000 | $28.7000 | $29.1000 | $28.7000 | $28.7200 | 3,164,600 |
| 2021-04-07 | D05.SI | SGD | XD | $28.8300 | $28.8100 | $29.3300 | $28.8300 | $28.8500 | 4,367,500 |
| 2021-04-06 | D05.SI | SGD | CD | $29.3000 | $29.0600 | $29.4000 | $29.2900 | $29.3100 | 3,042,900 |
| 2021-04-05 | D05.SI | SGD | CD | $29.3100 | $29.1800 | $29.3400 | $29.3100 | $29.3200 | 3,400,400 |
| 2021-04-01 | D05.SI | SGD | CD | $29.0000 | $28.8300 | $29.0500 | $29.0000 | $29.0100 | 3,031,500 |
| 2021-03-31 | D05.SI | SGD | CD | $28.7900 | $28.7900 | $29.1000 | $28.7900 | $28.8100 | 4,770,600 |
| 2021-03-30 | D05.SI | SGD | CD | $29.0000 | $28.9200 | $29.0400 | $29.0000 | $29.0100 | 4,122,200 |
| 2021-03-29 | D05.SI | SGD | CD | $28.8200 | $28.5300 | $28.8800 | $28.8200 | $28.8300 | 3,128,100 |
| 2021-03-26 | D05.SI | SGD | CD | $28.5900 | $28.5100 | $28.8000 | $28.5900 | $28.6000 | 3,934,100 |
| 2021-03-25 | D05.SI | SGD | CD | $28.5000 | $28.0200 | $28.5400 | $28.5000 | $28.5100 | 5,604,600 |
| 2021-03-24 | D05.SI | SGD | CD | $28.3000 | $28.0100 | $28.3200 | $28.3000 | $28.3100 | 2,926,800 |
| 2021-03-23 | D05.SI | SGD | CD | $28.2000 | $28.1300 | $28.4500 | $28.2000 | $28.2200 | 3,638,100 |
| 2021-03-22 | D05.SI | SGD | CD | $28.3800 | $28.2200 | $28.6800 | $28.3800 | $28.4100 | 3,718,100 |
| 2021-03-19 | D05.SI | SGD | CD | $28.5100 | $28.2700 | $28.6900 | $28.5100 | $28.5400 | 10,310,600 |
| 2021-03-18 | D05.SI | SGD | CD | $28.3800 | $28.1800 | $28.3800 | $28.3000 | $28.3800 | 4,865,600 |
| 2021-03-17 | D05.SI | SGD | CD | $28.0200 | $27.6800 | $28.0400 | $28.0200 | $28.0300 | 4,672,100 |
| 2021-03-16 | D05.SI | SGD | CD | $27.9000 | $27.8800 | $28.2300 | $27.8900 | $27.9000 | 4,754,100 |
| 2021-03-15 | D05.SI | SGD | CD | $27.9600 | $27.8800 | $28.3900 | $27.9500 | $27.9600 | 3,961,300 |
| 2021-03-12 | D05.SI | SGD | CD | $28.1000 | $28.0500 | $28.5000 | $28.0900 | $28.1000 | 3,822,500 |
| 2021-03-11 | D05.SI | SGD | CD | $28.3100 | $27.8400 | $28.4500 | $28.3000 | $28.3100 | 7,252,800 |
| 2021-03-10 | D05.SI | SGD | CD | $27.8400 | $27.8000 | $28.6500 | $27.8400 | $27.8500 | 6,476,600 |
| 2021-03-09 | D05.SI | SGD | CD | $28.8500 | $28.6500 | $29.0200 | $28.7800 | $28.8500 | 11,776,300 |
| 2021-03-08 | D05.SI | SGD | CD | $28.4000 | $28.1500 | $28.5900 | $28.3600 | $28.4000 | 7,394,500 |
| 2021-03-05 | D05.SI | SGD | CD | $27.6900 | $27.5700 | $28.0500 | $27.6900 | $27.7000 | 10,920,400 |
| 2021-03-04 | D05.SI | SGD | CD | $28.0400 | $27.3500 | $28.0900 | $28.0400 | $28.0500 | 11,929,600 |
| 2021-03-03 | D05.SI | SGD | CD | $27.4800 | $27.2500 | $27.5300 | $27.4800 | $27.4900 | 10,085,300 |
| 2021-03-02 | D05.SI | SGD | CD | $26.9400 | $26.8300 | $27.3700 | $26.9400 | $26.9500 | 6,943,300 |
| 2021-03-01 | D05.SI | SGD | CD | $27.1000 | $26.7000 | $27.1500 | $27.0800 | $27.1100 | 7,546,813 |
| 2021-02-26 | D05.SI | SGD | CD | $26.6400 | $26.3600 | $26.7000 | $26.6300 | $26.6400 | 8,952,500 |
| 2021-02-25 | D05.SI | SGD | CD | $26.9000 | $26.7100 | $26.9700 | $26.9000 | $26.9100 | 7,937,700 |
| 2021-02-24 | D05.SI | SGD | CD | $26.4000 | $25.9600 | $26.4900 | $26.3900 | $26.4000 | 10,043,500 |
| 2021-02-23 | D05.SI | SGD | CD | $25.6600 | $25.6100 | $25.8000 | $25.6500 | $25.6600 | 3,871,600 |
| 2021-02-22 | D05.SI | SGD | CD | $25.6000 | $25.5200 | $25.8000 | $25.5900 | $25.6000 | 5,341,513 |
| 2021-02-19 | D05.SI | SGD | CD | $25.6300 | $25.4000 | $25.7300 | $25.6100 | $25.6300 | 4,708,700 |
| 2021-02-18 | D05.SI | SGD | CD | $25.7600 | $25.7000 | $26.0800 | $25.7600 | $25.7800 | 3,388,300 |
| 2021-02-17 | D05.SI | SGD | CD | $26.0000 | $25.7000 | $26.0800 | $25.9900 | $26.0100 | 3,742,200 |
| 2021-02-16 | D05.SI | SGD | CD | $25.9900 | $25.8900 | $26.1300 | $25.9900 | $26.0000 | 3,674,300 |
| 2021-02-15 | D05.SI | SGD | CD | $25.8800 | $25.8600 | $26.2800 | $25.8800 | $25.9300 | 3,769,100 |
| 2021-02-11 | D05.SI | SGD | CD | $26.0700 | $25.9000 | $26.1200 | $26.0500 | $26.0700 | 2,785,000 |