DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-10 | D05.SI | SGD | CD | $26.0000 | $25.9500 | $26.0700 | $25.9700 | $26.0000 | 5,180,900 |
| 2021-02-09 | D05.SI | SGD | $25.9300 | $25.7900 | $26.4300 | $25.9100 | $25.9300 | 3,728,000 | |
| 2021-02-08 | D05.SI | SGD | $26.1500 | $25.3100 | $26.1900 | $26.1300 | $26.1500 | 6,145,000 | |
| 2021-02-05 | D05.SI | SGD | $25.2800 | $25.1900 | $25.3900 | $25.2800 | $25.2900 | 3,817,100 | |
| 2021-02-04 | D05.SI | SGD | $25.2400 | $25.0000 | $25.4400 | $25.2400 | $25.2500 | 3,376,000 | |
| 2021-02-03 | D05.SI | SGD | $25.2000 | $25.2000 | $25.4900 | $25.2000 | $25.2500 | 2,784,100 | |
| 2021-02-02 | D05.SI | SGD | $25.2700 | $25.0800 | $25.3000 | $25.2600 | $25.2700 | 4,580,300 | |
| 2021-02-01 | D05.SI | SGD | $25.2400 | $24.8100 | $25.3500 | $25.2400 | $25.2900 | 5,062,500 | |
| 2021-01-29 | D05.SI | SGD | $25.1800 | $24.9800 | $25.7200 | $25.1800 | $25.1900 | 7,355,700 | |
| 2021-01-28 | D05.SI | SGD | $25.4400 | $25.3500 | $25.5900 | $25.4400 | $25.4500 | 5,983,700 | |
| 2021-01-27 | D05.SI | SGD | $25.8100 | $25.6300 | $26.0200 | $25.8100 | $25.8400 | 4,895,600 | |
| 2021-01-26 | D05.SI | SGD | $25.7000 | $25.5400 | $25.9000 | $25.6900 | $25.7000 | 4,647,600 | |
| 2021-01-25 | D05.SI | SGD | $25.9300 | $25.9300 | $26.4300 | $25.9300 | $25.9800 | 4,190,000 | |
| 2021-01-22 | D05.SI | SGD | $26.1700 | $26.0800 | $26.2800 | $26.1300 | $26.1700 | 5,111,700 | |
| 2021-01-21 | D05.SI | SGD | $26.4500 | $26.2200 | $26.4800 | $26.4400 | $26.4500 | 4,204,800 | |
| 2021-01-20 | D05.SI | SGD | $26.3800 | $26.2500 | $26.5300 | $26.3800 | $26.3900 | 4,045,100 | |
| 2021-01-19 | D05.SI | SGD | $26.5900 | $26.4200 | $26.7000 | $26.5800 | $26.5900 | 4,048,900 | |
| 2021-01-18 | D05.SI | SGD | $26.4100 | $26.3500 | $26.6000 | $26.4100 | $26.4500 | 4,241,900 | |
| 2021-01-15 | D05.SI | SGD | $26.8500 | $26.7900 | $27.0200 | $26.8500 | $26.8600 | 3,097,600 | |
| 2021-01-14 | D05.SI | SGD | $26.9900 | $26.7700 | $26.9900 | $26.9800 | $26.9900 | 2,521,200 | |
| 2021-01-13 | D05.SI | SGD | $26.7600 | $26.7200 | $27.1000 | $26.7500 | $26.8000 | 3,740,200 | |
| 2021-01-12 | D05.SI | SGD | $26.7300 | $26.5200 | $26.8600 | $26.7200 | $26.7400 | 4,847,200 | |
| 2021-01-11 | D05.SI | SGD | $26.9200 | $26.9200 | $27.3900 | $26.9200 | $26.9400 | 5,528,700 | |
| 2021-01-08 | D05.SI | SGD | $27.4200 | $26.5000 | $27.4700 | $27.4200 | $27.4300 | 14,510,800 | |
| 2021-01-07 | D05.SI | SGD | $26.0500 | $25.6300 | $26.1800 | $26.0500 | $26.0600 | 11,938,600 | |
| 2021-01-06 | D05.SI | SGD | $25.1800 | $25.0700 | $25.3500 | $25.1700 | $25.2000 | 3,807,600 | |
| 2021-01-05 | D05.SI | SGD | $25.3500 | $25.0900 | $25.3500 | $25.3500 | $25.3600 | 2,076,800 | |
| 2021-01-04 | D05.SI | SGD | $25.3400 | $25.0100 | $25.3400 | $25.3200 | $25.3400 | 2,156,614 | |
| 2020-12-31 | D05.SI | SGD | $25.0400 | $25.0300 | $25.2500 | $25.0400 | $25.1000 | 2,427,800 | |
| 2020-12-30 | D05.SI | SGD | $25.2300 | $25.1100 | $25.3700 | $25.2300 | $25.2500 | 3,715,400 | |
| 2020-12-29 | D05.SI | SGD | $25.2000 | $25.0800 | $25.2700 | $25.1900 | $25.2000 | 2,177,000 | |
| 2020-12-28 | D05.SI | SGD | $25.1300 | $25.0100 | $25.2400 | $25.1200 | $25.1300 | 1,838,800 | |
| 2020-12-24 | D05.SI | SGD | $25.1700 | $25.0300 | $25.2300 | $25.1300 | $25.1700 | 1,273,765 | |
| 2020-12-23 | D05.SI | SGD | $25.0700 | $24.7200 | $25.0700 | $24.9900 | $25.0700 | 2,220,600 | |
| 2020-12-22 | D05.SI | SGD | $25.0500 | $24.7100 | $25.1900 | $25.0400 | $25.0500 | 3,741,100 | |
| 2020-12-21 | D05.SI | SGD | $25.2000 | $24.9200 | $25.3000 | $25.1400 | $25.2000 | 5,545,900 | |
| 2020-12-18 | D05.SI | SGD | $25.0900 | $25.0600 | $25.4200 | $25.0800 | $25.0900 | 7,095,100 | |
| 2020-12-17 | D05.SI | SGD | $25.3700 | $25.3100 | $25.6000 | $25.3600 | $25.3700 | 2,811,800 | |
| 2020-12-16 | D05.SI | SGD | $25.5600 | $25.4600 | $25.6300 | $25.5400 | $25.5600 | 5,248,000 | |
| 2020-12-15 | D05.SI | SGD | $25.4600 | $25.2700 | $25.7100 | $25.4500 | $25.4800 | 5,196,500 | |
| 2020-12-14 | D05.SI | SGD | $25.4500 | $25.3600 | $25.5700 | $25.4500 | $25.4700 | 3,565,300 | |
| 2020-12-11 | D05.SI | SGD | $25.0600 | $25.0300 | $25.3800 | $25.0600 | $25.0800 | 5,686,000 | |
| 2020-12-10 | D05.SI | SGD | $25.0500 | $25.0500 | $25.2500 | $25.0500 | $25.1300 | 3,450,800 | |
| 2020-12-09 | D05.SI | SGD | $25.4500 | $24.9800 | $25.4800 | $25.4200 | $25.4500 | 4,259,200 | |
| 2020-12-08 | D05.SI | SGD | $25.0100 | $24.9300 | $25.2000 | $25.0100 | $25.0200 | 3,579,500 | |
| 2020-12-07 | D05.SI | SGD | $25.2600 | $25.2000 | $25.5200 | $25.2600 | $25.2900 | 4,059,600 | |
| 2020-12-04 | D05.SI | SGD | $25.6600 | $25.6200 | $25.8000 | $25.6600 | $25.6700 | 3,977,300 | |
| 2020-12-03 | D05.SI | SGD | $25.5800 | $25.0900 | $25.5900 | $25.5300 | $25.5800 | 3,625,800 | |
| 2020-12-02 | D05.SI | SGD | $25.3200 | $25.0900 | $25.4100 | $25.3000 | $25.3300 | 3,181,400 | |
| 2020-12-01 | D05.SI | SGD | $25.1900 | $24.8700 | $25.2000 | $25.1500 | $25.1900 | 5,535,600 |