DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | D05.SI | SGD | $51.4000 | $51.3700 | $51.7800 | $51.4000 | $51.4500 | 3,047,171 | |
| 2025-09-12 | D05.SI | SGD | $51.7900 | $51.7600 | $52.6400 | $51.7900 | $51.8000 | 3,353,200 | |
| 2025-09-11 | D05.SI | SGD | $52.5700 | $52.4000 | $53.2400 | $52.5700 | $52.5800 | 3,160,800 | |
| 2025-09-10 | D05.SI | SGD | $52.7300 | $50.8800 | $52.8700 | $52.7300 | $52.8000 | 8,438,619 | |
| 2025-09-09 | D05.SI | SGD | $50.8800 | $50.6500 | $51.0000 | $50.8700 | $50.8800 | 3,054,500 | |
| 2025-09-08 | D05.SI | SGD | $50.8500 | $50.6100 | $51.0000 | $50.8500 | $50.8800 | 2,462,600 | |
| 2025-09-05 | D05.SI | SGD | $50.8100 | $50.5800 | $50.9700 | $50.8000 | $50.8200 | 3,382,900 | |
| 2025-09-04 | D05.SI | SGD | $50.5400 | $50.3500 | $50.6800 | $50.5400 | $50.5900 | 1,949,600 | |
| 2025-09-03 | D05.SI | SGD | $50.4000 | $50.3800 | $50.6200 | $50.4000 | $50.4700 | 2,289,500 | |
| 2025-09-02 | D05.SI | SGD | $50.7100 | $50.2000 | $50.7400 | $50.6800 | $50.7100 | 2,533,500 | |
| 2025-09-01 | D05.SI | SGD | $50.2000 | $50.1200 | $50.6400 | $50.2000 | $50.2800 | 1,787,500 | |
| 2025-08-29 | D05.SI | SGD | $50.5200 | $50.2800 | $50.7000 | $50.5100 | $50.5200 | 3,078,100 | |
| 2025-08-28 | D05.SI | SGD | $50.3300 | $50.2400 | $50.4500 | $50.3200 | $50.3300 | 3,233,400 | |
| 2025-08-27 | D05.SI | SGD | $50.1700 | $49.7000 | $50.2200 | $50.1600 | $50.1700 | 2,168,713 | |
| 2025-08-26 | D05.SI | SGD | $50.0200 | $49.8000 | $50.2500 | $50.0100 | $50.0200 | 4,224,200 | |
| 2025-08-25 | D05.SI | SGD | $50.3300 | $50.1300 | $51.0000 | $50.3200 | $50.3300 | 4,750,400 | |
| 2025-08-22 | D05.SI | SGD | $50.8100 | $50.5200 | $50.8300 | $50.7500 | $50.8100 | 2,798,100 | |
| 2025-08-21 | D05.SI | SGD | $50.6000 | $50.0700 | $50.6500 | $50.6000 | $50.6100 | 3,713,300 | |
| 2025-08-20 | D05.SI | SGD | $50.0000 | $49.7500 | $50.2100 | $49.9900 | $50.0000 | 3,178,000 | |
| 2025-08-19 | D05.SI | SGD | $49.8600 | $49.3700 | $49.9800 | $49.8600 | $49.8800 | 3,584,900 | |
| 2025-08-18 | D05.SI | SGD | $49.6000 | $49.5700 | $50.5000 | $49.6000 | $49.6200 | 3,678,000 | |
| 2025-08-15 | D05.SI | SGD | XD | $49.9000 | $49.8000 | $50.6200 | $49.8900 | $49.9000 | 3,797,100 |
| 2025-08-14 | D05.SI | SGD | XD | $50.4900 | $50.3000 | $51.0000 | $50.4800 | $50.4900 | 4,754,300 |
| 2025-08-13 | D05.SI | SGD | CD | $51.4500 | $50.9000 | $51.4500 | $51.4400 | $51.4500 | 5,624,900 |
| 2025-08-12 | D05.SI | SGD | CD | $50.9600 | $50.3500 | $50.9700 | $50.9000 | $50.9600 | 4,327,400 |
| 2025-08-11 | D05.SI | SGD | CD | $50.7500 | $50.3500 | $51.0000 | $50.7400 | $50.7500 | 3,577,660 |
| 2025-08-08 | D05.SI | SGD | CD | $50.7400 | $49.9700 | $50.9800 | $50.7300 | $50.7400 | 7,673,940 |
| 2025-08-07 | D05.SI | SGD | CD | $49.7500 | $49.1000 | $50.0000 | $49.7400 | $49.7500 | 6,524,240 |
| 2025-08-06 | D05.SI | SGD | $48.8500 | $48.0800 | $48.8700 | $48.7800 | $48.8500 | 3,276,400 | |
| 2025-08-05 | D05.SI | SGD | $48.2400 | $47.9900 | $48.4600 | $48.2400 | $48.2500 | 4,272,300 | |
| 2025-08-04 | D05.SI | SGD | $47.8900 | $47.3200 | $47.9900 | $47.8900 | $47.9500 | 2,983,400 | |
| 2025-08-01 | D05.SI | SGD | $47.6000 | $47.6000 | $48.1400 | $47.6000 | $47.6300 | 4,580,623 | |
| 2025-07-31 | D05.SI | SGD | $47.9100 | $47.9100 | $48.1900 | $47.9100 | $47.9200 | 4,084,200 | |
| 2025-07-30 | D05.SI | SGD | $48.2600 | $48.0200 | $48.5600 | $48.2500 | $48.2600 | 5,508,500 | |
| 2025-07-29 | D05.SI | SGD | $48.6000 | $48.3800 | $48.7900 | $48.6000 | $48.6100 | 2,929,200 | |
| 2025-07-28 | D05.SI | SGD | $48.6600 | $48.5600 | $49.1200 | $48.6600 | $48.7500 | 3,603,200 | |
| 2025-07-25 | D05.SI | SGD | $49.0600 | $48.4500 | $49.0800 | $48.9800 | $49.0600 | 5,240,700 | |
| 2025-07-24 | D05.SI | SGD | $49.2100 | $48.1600 | $49.2100 | $49.2000 | $49.2100 | 7,183,261 | |
| 2025-07-23 | D05.SI | SGD | $48.1300 | $47.3500 | $48.1400 | $0.0000 | $48.1300 | 5,806,600 | |
| 2025-07-22 | D05.SI | SGD | $47.2500 | $46.8600 | $47.3500 | $47.2500 | $47.2600 | 4,108,800 | |
| 2025-07-21 | D05.SI | SGD | $47.2600 | $47.0500 | $47.7700 | $47.2600 | $47.2700 | 3,637,200 | |
| 2025-07-18 | D05.SI | SGD | $46.9900 | $46.7500 | $47.0500 | $46.9800 | $46.9900 | 4,228,600 | |
| 2025-07-17 | D05.SI | SGD | $46.6800 | $46.2300 | $46.6800 | $46.6500 | $46.6800 | 4,416,900 | |
| 2025-07-16 | D05.SI | SGD | $46.1200 | $45.9600 | $46.1700 | $46.1200 | $46.1300 | 2,011,300 | |
| 2025-07-15 | D05.SI | SGD | $46.0900 | $46.0300 | $46.2900 | $46.0900 | $46.1500 | 3,527,700 | |
| 2025-07-14 | D05.SI | SGD | $46.2900 | $46.1200 | $46.3000 | $46.2600 | $46.3000 | 2,954,700 | |
| 2025-07-11 | D05.SI | SGD | $45.9900 | $45.4900 | $46.3600 | $45.9800 | $45.9900 | 5,068,300 | |
| 2025-07-10 | D05.SI | SGD | $45.8200 | $45.6000 | $45.8800 | $0.0000 | $45.8200 | 3,341,140 | |
| 2025-07-09 | D05.SI | SGD | $45.6500 | $45.4500 | $45.7600 | $45.6400 | $45.6500 | 3,921,900 | |
| 2025-07-08 | D05.SI | SGD | $45.7300 | $45.3700 | $45.8800 | $45.7200 | $45.7300 | 4,708,600 |