DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | D05.SI | SGD | CD | $75.0800 | $73.8500 | $75.8000 | $75.0600 | $75.0800 | 7,543,400 |
| 2026-08-05 | D05.SI | SGD | $73.5500 | $73.5000 | $74.2800 | $73.5500 | $73.5800 | 5,910,100 | |
| 2026-08-04 | D05.SI | SGD | $74.5000 | $73.3600 | $74.5000 | $74.4300 | $74.5000 | 4,901,500 | |
| 2026-08-03 | D05.SI | SGD | $74.4500 | $73.8200 | $74.5500 | $74.4400 | $74.4500 | 3,322,920 | |
| 2026-07-31 | D05.SI | SGD | $74.0200 | $73.8200 | $74.6600 | $74.0200 | $74.2000 | 5,296,900 | |
| 2026-07-30 | D05.SI | SGD | $74.8500 | $74.0000 | $74.9400 | $74.8400 | $0.0000 | 3,873,142 | |
| 2026-07-29 | D05.SI | SGD | $75.0000 | $73.8000 | $75.0000 | $74.9900 | $75.0000 | 3,965,700 | |
| 2026-07-28 | D05.SI | SGD | $73.9100 | $73.3700 | $74.1800 | $73.9100 | $73.9200 | 5,454,100 | |
| 2026-07-27 | D05.SI | SGD | $74.3800 | $73.1800 | $74.3800 | $74.3000 | $74.3800 | 3,268,758 | |
| 2026-07-24 | D05.SI | SGD | $73.9400 | $72.8100 | $73.9400 | $73.8500 | $73.9400 | 2,772,500 | |
| 2026-07-23 | D05.SI | SGD | $73.5000 | $72.8000 | $73.7000 | $73.5000 | $73.5100 | 4,292,815 | |
| 2026-07-22 | D05.SI | SGD | $73.6600 | $71.3700 | $73.6600 | $73.6600 | $73.6700 | 6,445,900 | |
| 2026-07-21 | D05.SI | SGD | $72.0000 | $71.7500 | $72.2800 | $71.9900 | $72.0000 | 4,168,300 | |
| 2026-07-20 | D05.SI | SGD | $71.9000 | $71.8500 | $73.0500 | $71.9000 | $71.9800 | 4,139,903 | |
| 2026-07-17 | D05.SI | SGD | $71.9600 | $71.8000 | $72.7800 | $71.9600 | $71.9800 | 3,951,400 | |
| 2026-07-16 | D05.SI | SGD | $72.4800 | $72.0600 | $73.0800 | $72.4700 | $72.4800 | 5,888,800 | |
| 2026-07-15 | D05.SI | SGD | $72.9800 | $72.2000 | $73.5500 | $72.9800 | $72.9900 | 5,988,500 | |
| 2026-07-14 | D05.SI | SGD | $72.0300 | $70.4000 | $72.2300 | $72.0200 | $72.0300 | 4,787,100 | |
| 2026-07-13 | D05.SI | SGD | $70.7900 | $69.4000 | $70.8000 | $70.7800 | $70.7900 | 3,601,800 | |
| 2026-07-10 | D05.SI | SGD | $70.4500 | $69.7500 | $70.4500 | $70.4400 | $70.4500 | 4,174,300 | |
| 2026-07-09 | D05.SI | SGD | $70.2300 | $69.4600 | $70.2700 | $70.2200 | $70.2300 | 4,395,200 | |
| 2026-07-08 | D05.SI | SGD | $69.1000 | $68.3700 | $69.7800 | $69.0900 | $69.1000 | 4,746,800 | |
| 2026-07-07 | D05.SI | SGD | $68.6400 | $67.0000 | $68.7200 | $68.5600 | $68.6400 | 5,061,600 | |
| 2026-07-06 | D05.SI | SGD | $66.9100 | $66.4800 | $67.0000 | $66.9100 | $66.9200 | 2,027,900 | |
| 2026-07-03 | D05.SI | SGD | $66.7600 | $66.1000 | $66.8000 | $66.6000 | $66.7600 | 3,001,700 | |
| 2026-07-02 | D05.SI | SGD | $66.4300 | $65.4300 | $66.4300 | $66.4200 | $66.4300 | 2,951,200 | |
| 2026-07-01 | D05.SI | SGD | $65.4300 | $65.3300 | $65.6300 | $65.4300 | $65.4800 | 2,867,960 | |
| 2026-06-30 | D05.SI | SGD | $65.4000 | $65.3000 | $65.8700 | $65.3900 | $65.4000 | 4,790,218 | |
| 2026-06-29 | D05.SI | SGD | $66.0300 | $65.3500 | $66.1500 | $65.8800 | $66.0300 | 3,096,169 | |
| 2026-06-26 | D05.SI | SGD | $65.4300 | $65.1000 | $65.9800 | $65.4300 | $65.4400 | 4,027,600 | |
| 2026-06-25 | D05.SI | SGD | $66.0700 | $65.9800 | $66.4000 | $66.0700 | $66.1300 | 2,848,000 | |
| 2026-06-24 | D05.SI | SGD | $66.2200 | $66.0100 | $66.5000 | $66.2200 | $66.2500 | 3,335,400 | |
| 2026-06-23 | D05.SI | SGD | $66.2900 | $66.2700 | $67.0000 | $66.2900 | $66.3200 | 4,040,800 | |
| 2026-06-22 | D05.SI | SGD | $66.2900 | $65.3700 | $66.2900 | $66.2600 | $66.2900 | 6,851,809 | |
| 2026-06-19 | D05.SI | SGD | $65.9600 | $65.1200 | $66.2500 | $0.0000 | $65.9600 | 6,562,170 | |
| 2026-06-18 | D05.SI | SGD | $66.0000 | $65.0300 | $66.0000 | $65.9800 | $66.0000 | 5,495,400 | |
| 2026-06-17 | D05.SI | SGD | $65.0100 | $63.5000 | $65.1500 | $65.0100 | $65.0200 | 7,092,400 | |
| 2026-06-16 | D05.SI | SGD | $63.7300 | $63.0800 | $63.9100 | $63.7200 | $63.7300 | 4,837,400 | |
| 2026-06-15 | D05.SI | SGD | $63.4900 | $63.3000 | $63.6400 | $63.4900 | $63.5000 | 3,794,100 | |
| 2026-06-12 | D05.SI | SGD | $63.2400 | $62.7900 | $63.7400 | $63.2300 | $63.2400 | 6,098,300 | |
| 2026-06-11 | D05.SI | SGD | $62.6000 | $61.6000 | $62.6000 | $62.6000 | $62.6100 | 6,553,100 | |
| 2026-06-10 | D05.SI | SGD | $61.8300 | $61.6300 | $63.4500 | $61.8300 | $61.8500 | 11,597,100 | |
| 2026-06-09 | D05.SI | SGD | $63.7600 | $62.7700 | $64.1000 | $63.7500 | $63.7600 | 5,209,000 | |
| 2026-06-08 | D05.SI | SGD | $62.7600 | $62.7600 | $63.3000 | $62.7600 | $62.7700 | 5,051,400 | |
| 2026-06-05 | D05.SI | SGD | $63.7800 | $63.5200 | $64.4600 | $63.7700 | $63.7800 | 3,794,211 | |
| 2026-06-04 | D05.SI | SGD | $64.1400 | $64.0800 | $64.7500 | $64.1400 | $64.3800 | 3,652,000 | |
| 2026-06-03 | D05.SI | SGD | $65.0500 | $64.6300 | $65.1900 | $65.0200 | $65.0500 | 4,498,600 | |
| 2026-06-02 | D05.SI | SGD | $64.6700 | $63.1400 | $64.6800 | $64.5400 | $64.6700 | 6,948,600 | |
| 2026-05-29 | D05.SI | SGD | $62.8400 | $62.0000 | $62.8400 | $0.0000 | $62.8400 | 8,884,792 | |
| 2026-05-28 | D05.SI | SGD | $61.9300 | $61.7100 | $62.2000 | $61.9200 | $61.9300 | 4,688,400 |