DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | D05.SI | SGD | $55.1200 | $55.0000 | $55.1700 | $55.1200 | $55.1300 | 3,282,700 | |
| 2025-12-17 | D05.SI | SGD | $55.2400 | $55.0000 | $55.3300 | $55.2300 | $55.2400 | 2,997,500 | |
| 2025-12-16 | D05.SI | SGD | $55.4900 | $55.4400 | $56.0000 | $55.4800 | $55.4900 | 3,782,200 | |
| 2025-12-15 | D05.SI | SGD | $55.2900 | $54.8000 | $55.2900 | $55.2600 | $55.2900 | 3,042,800 | |
| 2025-12-12 | D05.SI | SGD | $55.0400 | $54.5900 | $55.0900 | $55.0400 | $55.0500 | 4,933,100 | |
| 2025-12-11 | D05.SI | SGD | $54.3900 | $53.9400 | $54.5600 | $54.3900 | $54.4300 | 3,838,300 | |
| 2025-12-10 | D05.SI | SGD | $54.1200 | $53.9300 | $54.1900 | $54.1200 | $54.1300 | 1,536,000 | |
| 2025-12-09 | D05.SI | SGD | $54.1200 | $53.9300 | $54.1900 | $54.1200 | $54.1300 | 2,708,600 | |
| 2025-12-08 | D05.SI | SGD | $53.9700 | $53.9100 | $54.2800 | $53.9700 | $53.9800 | 2,641,000 | |
| 2025-12-05 | D05.SI | SGD | $54.1600 | $53.9800 | $54.4000 | $54.1400 | $54.1600 | 3,290,386 | |
| 2025-12-04 | D05.SI | SGD | $54.2100 | $54.1600 | $54.6100 | $54.2100 | $54.2300 | 3,082,100 | |
| 2025-12-03 | D05.SI | SGD | $54.4300 | $54.2500 | $54.5200 | $54.4300 | $54.4400 | 2,760,300 | |
| 2025-12-02 | D05.SI | SGD | $54.1400 | $53.9000 | $54.2800 | $54.1300 | $54.1400 | 3,170,600 | |
| 2025-12-01 | D05.SI | SGD | $54.0400 | $54.0400 | $54.4000 | $54.0300 | $54.0400 | 2,869,500 | |
| 2025-11-28 | D05.SI | SGD | $54.2000 | $54.1700 | $54.4100 | $54.1900 | $54.2000 | 2,334,600 | |
| 2025-11-27 | D05.SI | SGD | $54.0000 | $53.9000 | $54.2900 | $53.9900 | $54.0000 | 3,502,200 | |
| 2025-11-26 | D05.SI | SGD | $53.8400 | $53.8100 | $54.2600 | $53.8400 | $53.8700 | 4,421,784 | |
| 2025-11-25 | D05.SI | SGD | $53.5000 | $53.4000 | $53.7500 | $53.5000 | $53.5100 | 3,423,888 | |
| 2025-11-24 | D05.SI | SGD | $53.3800 | $52.8500 | $53.6400 | $53.3800 | $53.3900 | 10,233,096 | |
| 2025-11-21 | D05.SI | SGD | $53.6700 | $53.5300 | $53.8000 | $53.6700 | $0.0000 | 5,195,500 | |
| 2025-11-20 | D05.SI | SGD | $53.8500 | $53.6100 | $54.0000 | $53.8400 | $53.8500 | 3,020,500 | |
| 2025-11-19 | D05.SI | SGD | $53.7000 | $53.5800 | $53.9600 | $53.7000 | $53.7400 | 4,035,909 | |
| 2025-11-18 | D05.SI | SGD | $53.6800 | $53.6000 | $54.1000 | $53.6700 | $53.6800 | 5,550,933 | |
| 2025-11-17 | D05.SI | SGD | $54.0000 | $53.7500 | $54.0900 | $54.0000 | $54.0100 | 2,629,000 | |
| 2025-11-14 | D05.SI | SGD | XD | $53.9900 | $53.7000 | $54.1300 | $53.9900 | $54.0000 | 4,571,300 |
| 2025-11-13 | D05.SI | SGD | XD | $54.2100 | $53.9000 | $54.4700 | $54.2000 | $54.2100 | 4,773,800 |
| 2025-11-12 | D05.SI | SGD | CD | $55.0500 | $54.9900 | $55.3500 | $55.0400 | $55.0500 | 5,677,200 |
| 2025-11-11 | D05.SI | SGD | CD | $55.0800 | $54.5500 | $55.3500 | $55.0700 | $55.0800 | 5,224,200 |
| 2025-11-10 | D05.SI | SGD | CD | $54.2700 | $54.0800 | $54.6500 | $54.2700 | $54.3000 | 5,944,600 |
| 2025-11-07 | D05.SI | SGD | CD | $54.9800 | $54.6000 | $55.5900 | $54.9000 | $54.9800 | 5,730,000 |
| 2025-11-06 | D05.SI | SGD | CD | $55.5400 | $53.8800 | $55.5500 | $55.5000 | $55.5400 | 13,122,100 |
| 2025-11-05 | D05.SI | SGD | $53.5000 | $52.9300 | $53.6200 | $53.5000 | $53.5100 | 4,476,000 | |
| 2025-11-04 | D05.SI | SGD | $53.5000 | $53.1700 | $53.8100 | $53.5000 | $53.5100 | 4,458,200 | |
| 2025-11-03 | D05.SI | SGD | $53.7900 | $53.6500 | $54.0800 | $53.7900 | $53.8000 | 3,091,500 | |
| 2025-10-31 | D05.SI | SGD | $53.9300 | $53.5600 | $54.2300 | $53.9200 | $53.9300 | 3,624,760 | |
| 2025-10-30 | D05.SI | SGD | $53.9800 | $53.4300 | $54.1300 | $53.9100 | $53.9800 | 3,617,100 | |
| 2025-10-29 | D05.SI | SGD | $53.7000 | $53.4900 | $53.9500 | $53.7000 | $53.7100 | 4,287,100 | |
| 2025-10-28 | D05.SI | SGD | $54.0500 | $53.8000 | $54.4200 | $54.0500 | $54.0800 | 5,474,300 | |
| 2025-10-27 | D05.SI | SGD | $53.5700 | $53.5500 | $53.8500 | $53.5700 | $53.5800 | 3,019,300 | |
| 2025-10-24 | D05.SI | SGD | $53.2300 | $53.2200 | $53.7000 | $53.2300 | $53.2800 | 2,985,000 | |
| 2025-10-23 | D05.SI | SGD | $53.1400 | $52.6000 | $53.1400 | $53.0900 | $53.1400 | 2,783,600 | |
| 2025-10-22 | D05.SI | SGD | $52.7800 | $52.4000 | $52.9600 | $0.0000 | $0.0000 | 3,842,703 | |
| 2025-10-21 | D05.SI | SGD | $52.3300 | $52.1000 | $52.8700 | $52.3200 | $52.3500 | 3,902,300 | |
| 2025-10-17 | D05.SI | SGD | $52.0000 | $51.8000 | $52.3000 | $52.0000 | $52.0100 | 5,968,900 | |
| 2025-10-16 | D05.SI | SGD | $52.5100 | $52.2100 | $52.6500 | $52.5000 | $52.5100 | 4,780,700 | |
| 2025-10-15 | D05.SI | SGD | $52.7500 | $52.6800 | $53.1500 | $52.7500 | $52.7700 | 4,522,150 | |
| 2025-10-14 | D05.SI | SGD | $52.6500 | $52.6500 | $53.7900 | $52.6500 | $52.6800 | 7,392,600 | |
| 2025-10-13 | D05.SI | SGD | $53.4000 | $52.9400 | $53.5000 | $53.4000 | $53.4100 | 5,551,700 | |
| 2025-10-10 | D05.SI | SGD | $53.8500 | $53.7800 | $54.1500 | $53.8500 | $53.9300 | 1,867,900 | |
| 2025-10-09 | D05.SI | SGD | $53.9100 | $53.8700 | $54.2700 | $53.9100 | $53.9300 | 3,351,100 |