DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | D05.SI | SGD | $37.8000 | $37.6100 | $38.0000 | $37.7900 | $37.8000 | 7,167,900 | |
| 2024-09-11 | D05.SI | SGD | $37.2900 | $37.1500 | $37.5000 | $37.2300 | $37.2900 | 5,268,486 | |
| 2024-09-10 | D05.SI | SGD | $37.1800 | $36.9500 | $37.3900 | $37.1500 | $37.1800 | 4,681,000 | |
| 2024-09-09 | D05.SI | SGD | $37.1900 | $36.4500 | $37.2000 | $37.1900 | $37.2000 | 5,078,900 | |
| 2024-09-06 | D05.SI | SGD | $36.5300 | $36.4100 | $36.7100 | $36.5200 | $36.5300 | 2,760,400 | |
| 2024-09-05 | D05.SI | SGD | $36.6500 | $36.3100 | $36.8000 | $36.5900 | $36.6500 | 2,683,200 | |
| 2024-09-04 | D05.SI | SGD | $36.6000 | $36.3000 | $36.6800 | $36.5900 | $36.6000 | 3,886,900 | |
| 2024-09-03 | D05.SI | SGD | $37.2500 | $36.8700 | $37.2500 | $37.2100 | $37.2500 | 4,531,400 | |
| 2024-09-02 | D05.SI | SGD | $36.8000 | $36.4000 | $36.8900 | $36.7700 | $36.8000 | 3,992,853 | |
| 2024-08-30 | D05.SI | SGD | $36.3600 | $35.8100 | $36.3600 | $36.3500 | $36.3600 | 8,298,471 | |
| 2024-08-29 | D05.SI | SGD | $35.8100 | $35.5200 | $35.9300 | $35.8100 | $35.8200 | 2,875,300 | |
| 2024-08-28 | D05.SI | SGD | $35.6800 | $35.5300 | $35.9900 | $35.6700 | $35.6800 | 2,295,400 | |
| 2024-08-27 | D05.SI | SGD | $35.9000 | $35.6800 | $35.9500 | $35.8800 | $35.9000 | 2,154,300 | |
| 2024-08-26 | D05.SI | SGD | $35.8100 | $35.5500 | $36.0300 | $35.8000 | $35.8100 | 2,689,800 | |
| 2024-08-23 | D05.SI | SGD | $35.8900 | $35.4200 | $35.9900 | $35.8300 | $35.8900 | 3,121,800 | |
| 2024-08-22 | D05.SI | SGD | $35.5500 | $35.4300 | $35.7900 | $35.5500 | $35.5600 | 3,633,980 | |
| 2024-08-21 | D05.SI | SGD | $35.7800 | $35.6200 | $36.1000 | $35.7300 | $35.7800 | 1,948,100 | |
| 2024-08-20 | D05.SI | SGD | $35.8500 | $35.5600 | $36.0000 | $35.8400 | $35.8500 | 2,560,300 | |
| 2024-08-19 | D05.SI | SGD | $35.6200 | $35.3700 | $36.2400 | $35.6000 | $35.6200 | 3,347,100 | |
| 2024-08-16 | D05.SI | SGD | XD | $35.5600 | $35.3800 | $35.7000 | $35.5500 | $35.5600 | 4,489,200 |
| 2024-08-15 | D05.SI | SGD | XD | $34.7600 | $34.3800 | $34.9600 | $34.7600 | $34.7700 | 5,149,100 |
| 2024-08-14 | D05.SI | SGD | CD | $34.6100 | $34.4000 | $34.7200 | $34.6000 | $34.6100 | 6,163,200 |
| 2024-08-13 | D05.SI | SGD | CD | $34.1200 | $33.8700 | $34.2600 | $34.1200 | $34.1300 | 5,212,800 |
| 2024-08-12 | D05.SI | SGD | CD | $33.9800 | $33.9500 | $34.5600 | $33.9800 | $34.0000 | 6,722,300 |
| 2024-08-08 | D05.SI | SGD | CD | $33.5700 | $33.2500 | $33.6400 | $33.5700 | $33.5800 | 5,295,960 |
| 2024-08-07 | D05.SI | SGD | CD | $33.6500 | $32.9000 | $34.0300 | $33.6500 | $33.6700 | 11,380,400 |
| 2024-08-06 | D05.SI | SGD | $32.7500 | $32.7000 | $33.7200 | $32.7500 | $32.8300 | 12,146,448 | |
| 2024-08-05 | D05.SI | SGD | $33.2700 | $32.8100 | $34.1800 | $33.2600 | $33.2700 | 18,957,600 | |
| 2024-08-02 | D05.SI | SGD | $35.3100 | $35.3100 | $35.5600 | $35.3100 | $35.3500 | 8,580,800 | |
| 2024-08-01 | D05.SI | SGD | $35.9800 | $35.9600 | $36.7100 | $35.9700 | $36.0000 | 4,840,600 | |
| 2024-07-31 | D05.SI | SGD | $36.5900 | $36.5200 | $36.8200 | $36.5900 | $36.6000 | 3,015,595 | |
| 2024-07-30 | D05.SI | SGD | $36.5600 | $36.3600 | $36.6900 | $36.5600 | $36.5700 | 4,410,600 | |
| 2024-07-29 | D05.SI | SGD | $36.3300 | $36.3200 | $36.7000 | $36.3300 | $36.3400 | 2,752,900 | |
| 2024-07-26 | D05.SI | SGD | $36.2400 | $36.1600 | $36.6400 | $36.2400 | $36.2600 | 4,079,000 | |
| 2024-07-25 | D05.SI | SGD | $36.5400 | $36.4200 | $36.7800 | $36.5300 | $36.5400 | 3,933,100 | |
| 2024-07-24 | D05.SI | SGD | $36.7400 | $36.5200 | $36.7900 | $36.7400 | $36.7500 | 3,036,700 | |
| 2024-07-23 | D05.SI | SGD | $36.7500 | $36.4400 | $36.7500 | $36.7000 | $36.7500 | 4,172,906 | |
| 2024-07-22 | D05.SI | SGD | $36.2000 | $36.2000 | $36.6700 | $36.2000 | $36.3000 | 5,966,080 | |
| 2024-07-19 | D05.SI | SGD | $36.6900 | $36.4100 | $36.7000 | $36.6800 | $36.6900 | 6,833,200 | |
| 2024-07-18 | D05.SI | SGD | $36.9000 | $36.8100 | $37.0900 | $36.8900 | $36.9000 | 4,967,480 | |
| 2024-07-17 | D05.SI | SGD | $37.2800 | $37.0600 | $37.2800 | $37.2700 | $37.2800 | 4,660,600 | |
| 2024-07-16 | D05.SI | SGD | $37.3600 | $37.3500 | $37.9000 | $37.3600 | $37.3800 | 5,910,000 | |
| 2024-07-15 | D05.SI | SGD | $37.9000 | $37.7900 | $38.0900 | $37.9000 | $37.9400 | 2,474,900 | |
| 2024-07-12 | D05.SI | SGD | $37.9300 | $37.6900 | $38.3200 | $37.9200 | $37.9300 | 6,974,000 | |
| 2024-07-11 | D05.SI | SGD | $38.3800 | $38.1100 | $38.5500 | $0.0000 | $38.3800 | 6,568,400 | |
| 2024-07-10 | D05.SI | SGD | $38.1500 | $37.6800 | $38.1500 | $0.0000 | $38.1500 | 10,517,630 | |
| 2024-07-09 | D05.SI | SGD | $37.4000 | $37.2000 | $37.5500 | $37.3800 | $37.4000 | 3,324,400 | |
| 2024-07-08 | D05.SI | SGD | $37.1800 | $37.1300 | $37.5300 | $37.1800 | $37.2000 | 4,208,700 | |
| 2024-07-05 | D05.SI | SGD | $37.4200 | $37.4100 | $38.0500 | $37.4200 | $37.4300 | 2,902,694 | |
| 2024-07-04 | D05.SI | SGD | $37.9800 | $37.8200 | $38.1200 | $0.0000 | $37.9800 | 4,181,400 |