DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-07 | D05.SI | SGD | $45.6700 | $45.0500 | $45.6700 | $45.6000 | $45.6700 | 5,108,200 | |
| 2025-07-04 | D05.SI | SGD | $45.2100 | $45.0500 | $45.2800 | $45.2000 | $45.2100 | 2,948,400 | |
| 2025-07-03 | D05.SI | SGD | $44.9500 | $44.6500 | $44.9500 | $44.9100 | $44.9500 | 3,815,130 | |
| 2025-07-02 | D05.SI | SGD | $44.8500 | $44.7300 | $45.1700 | $44.8300 | $44.8500 | 3,399,000 | |
| 2025-07-01 | D05.SI | SGD | $45.1100 | $44.9300 | $45.2800 | $45.1100 | $45.1200 | 3,622,397 | |
| 2025-06-30 | D05.SI | SGD | $44.9100 | $44.7500 | $45.0000 | $44.9000 | $44.9100 | 2,971,900 | |
| 2025-06-27 | D05.SI | SGD | $44.8600 | $44.5000 | $44.8600 | $44.8100 | $44.8600 | 4,484,600 | |
| 2025-06-26 | D05.SI | SGD | $44.4200 | $44.2600 | $44.6100 | $44.4200 | $44.4300 | 4,839,600 | |
| 2025-06-25 | D05.SI | SGD | $44.6000 | $44.3100 | $44.8000 | $44.6000 | $44.6100 | 4,008,400 | |
| 2025-06-24 | D05.SI | SGD | $44.3000 | $43.8900 | $44.3300 | $44.3000 | $44.3100 | 4,345,887 | |
| 2025-06-23 | D05.SI | SGD | $43.8600 | $43.0200 | $43.8700 | $43.8500 | $43.8600 | 4,293,300 | |
| 2025-06-20 | D05.SI | SGD | $43.8800 | $43.8800 | $44.0700 | $43.8800 | $0.0000 | 4,666,956 | |
| 2025-06-19 | D05.SI | SGD | $43.9300 | $43.8700 | $44.1300 | $43.9200 | $43.9300 | 3,148,980 | |
| 2025-06-18 | D05.SI | SGD | $44.2300 | $44.0100 | $44.3000 | $44.2300 | $44.2400 | 2,185,200 | |
| 2025-06-17 | D05.SI | SGD | $44.4600 | $44.2000 | $44.5300 | $44.4600 | $44.4700 | 2,681,600 | |
| 2025-06-16 | D05.SI | SGD | $44.1600 | $43.9800 | $44.2800 | $44.1600 | $44.1700 | 4,746,200 | |
| 2025-06-13 | D05.SI | SGD | $44.4500 | $44.1000 | $44.4500 | $44.3700 | $44.4500 | 4,734,700 | |
| 2025-06-12 | D05.SI | SGD | $44.6700 | $44.6500 | $45.0300 | $44.6700 | $44.7400 | 3,247,900 | |
| 2025-06-11 | D05.SI | SGD | $44.8700 | $44.6400 | $45.1200 | $44.8700 | $44.8800 | 4,676,300 | |
| 2025-06-10 | D05.SI | SGD | $45.1500 | $45.0500 | $45.4600 | $45.1500 | $45.1600 | 3,060,500 | |
| 2025-06-09 | D05.SI | SGD | $45.4900 | $45.0500 | $45.5500 | $45.4800 | $45.4900 | 3,730,100 | |
| 2025-06-06 | D05.SI | SGD | $45.1200 | $44.9300 | $45.1200 | $45.0700 | $45.1200 | 2,466,900 | |
| 2025-06-05 | D05.SI | SGD | $45.0200 | $44.7100 | $45.0200 | $45.0000 | $45.0200 | 2,919,485 | |
| 2025-06-04 | D05.SI | SGD | $45.0100 | $44.6100 | $45.0100 | $44.9300 | $45.0100 | 3,839,500 | |
| 2025-06-03 | D05.SI | SGD | $44.8000 | $44.4400 | $44.8800 | $44.7900 | $44.8000 | 4,909,900 | |
| 2025-06-02 | D05.SI | SGD | $44.8600 | $44.5500 | $45.0900 | $44.8500 | $44.8600 | 5,624,886 | |
| 2025-05-30 | D05.SI | SGD | $44.7200 | $44.5000 | $44.9700 | $0.0000 | $0.0000 | 21,840,206 | |
| 2025-05-29 | D05.SI | SGD | $44.9900 | $44.7300 | $45.1400 | $44.9800 | $44.9900 | 4,155,300 | |
| 2025-05-28 | D05.SI | SGD | $45.1500 | $44.6900 | $45.1500 | $45.1200 | $45.1500 | 5,206,300 |