DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | D05.SI | SGD | $30.5000 | $30.5000 | $30.9800 | $30.5000 | $30.6000 | 5,521,238 | |
| 2022-05-23 | D05.SI | SGD | $30.7000 | $30.7000 | $31.3900 | $30.7000 | $30.7900 | 5,064,300 | |
| 2022-05-20 | D05.SI | SGD | $31.2000 | $31.0100 | $31.2600 | $31.2000 | $31.2200 | 5,753,062 | |
| 2022-05-19 | D05.SI | SGD | $30.8900 | $30.6000 | $31.3400 | $30.8900 | $30.9000 | 4,362,777 | |
| 2022-05-18 | D05.SI | SGD | $31.2000 | $31.1000 | $31.4800 | $31.2000 | $31.3300 | 5,215,100 | |
| 2022-05-17 | D05.SI | SGD | $31.0400 | $31.0400 | $31.5000 | $31.0400 | $31.1500 | 6,244,200 | |
| 2022-05-13 | D05.SI | SGD | $31.2300 | $31.2300 | $31.6600 | $31.2200 | $31.2300 | 4,148,800 | |
| 2022-05-12 | D05.SI | SGD | XD | $31.0600 | $31.0600 | $31.6000 | $31.0600 | $31.0800 | 5,556,900 |
| 2022-05-11 | D05.SI | SGD | XD | $31.9200 | $31.7000 | $32.1000 | $31.9100 | $31.9200 | 5,278,700 |
| 2022-05-10 | D05.SI | SGD | CD | $32.4500 | $32.3100 | $32.6000 | $32.4500 | $32.4900 | 4,434,200 |
| 2022-05-09 | D05.SI | SGD | CD | $32.9000 | $32.8000 | $33.1700 | $32.9000 | $32.9100 | 3,832,800 |
| 2022-05-06 | D05.SI | SGD | CD | $33.0700 | $33.0000 | $33.3400 | $33.0700 | $33.1000 | 4,201,300 |
| 2022-05-05 | D05.SI | SGD | CD | $33.6000 | $33.5800 | $34.5000 | $33.6000 | $33.6800 | 3,579,500 |
| 2022-05-04 | D05.SI | SGD | CD | $34.0500 | $33.9400 | $34.3800 | $34.0100 | $34.0500 | 3,910,556 |
| 2022-04-29 | D05.SI | SGD | CD | $33.9200 | $33.7600 | $34.4200 | $33.9200 | $33.9700 | 8,050,700 |
| 2022-04-28 | D05.SI | SGD | $33.0100 | $32.6500 | $33.1500 | $33.0000 | $33.0200 | 3,980,800 | |
| 2022-04-27 | D05.SI | SGD | $32.9000 | $32.8500 | $33.0600 | $32.8900 | $32.9000 | 4,216,100 | |
| 2022-04-26 | D05.SI | SGD | $33.0400 | $33.0400 | $33.6000 | $33.0400 | $33.1000 | 4,455,800 | |
| 2022-04-25 | D05.SI | SGD | $33.4000 | $33.3400 | $33.9400 | $33.4000 | $33.4200 | 3,101,400 | |
| 2022-04-22 | D05.SI | SGD | $33.6400 | $33.0300 | $33.7000 | $0.0000 | $33.6500 | 4,356,870 | |
| 2022-04-21 | D05.SI | SGD | $33.3900 | $33.2900 | $33.6000 | $33.3300 | $33.3900 | 3,670,885 | |
| 2022-04-20 | D05.SI | SGD | $33.2400 | $33.0700 | $33.4000 | $33.2100 | $33.2400 | 4,201,200 | |
| 2022-04-19 | D05.SI | SGD | $33.0000 | $33.0000 | $33.6100 | $33.0000 | $33.1000 | 3,170,622 | |
| 2022-04-18 | D05.SI | SGD | $33.0000 | $33.0000 | $33.3200 | $33.0000 | $33.0500 | 2,908,200 | |
| 2022-04-14 | D05.SI | SGD | $33.4800 | $33.3600 | $33.8000 | $33.4800 | $33.4900 | 2,038,300 | |
| 2022-04-13 | D05.SI | SGD | $33.5800 | $33.3900 | $33.9500 | $33.5800 | $33.6200 | 3,437,000 | |
| 2022-04-12 | D05.SI | SGD | $33.2400 | $33.2400 | $34.0300 | $33.2400 | $33.2900 | 6,408,800 | |
| 2022-04-11 | D05.SI | SGD | XD | $34.0500 | $33.7500 | $34.3200 | $34.0500 | $34.1500 | 5,708,200 |
| 2022-04-08 | D05.SI | SGD | XD | $34.3700 | $34.3000 | $35.1000 | $34.3700 | $34.4500 | 5,944,400 |
| 2022-04-07 | D05.SI | SGD | CD | $35.3300 | $35.3300 | $35.6700 | $35.3300 | $35.4500 | 4,717,200 |
| 2022-04-06 | D05.SI | SGD | CD | $35.7500 | $35.6500 | $35.8900 | $35.7400 | $35.7500 | 3,389,600 |
| 2022-04-05 | D05.SI | SGD | CD | $35.9100 | $35.6000 | $35.9200 | $35.8500 | $35.9100 | 1,990,600 |
| 2022-04-04 | D05.SI | SGD | CD | $35.5300 | $35.4600 | $35.7300 | $35.5300 | $35.6000 | 2,063,700 |
| 2022-04-01 | D05.SI | SGD | CD | $35.5500 | $35.1500 | $35.7300 | $35.5500 | $35.5700 | 4,077,900 |
| 2022-03-31 | D05.SI | SGD | CD | $35.8300 | $35.8300 | $36.2700 | $35.8300 | $35.8500 | 2,884,600 |
| 2022-03-30 | D05.SI | SGD | CD | $36.1300 | $35.9300 | $36.2600 | $36.0300 | $36.1300 | 4,040,100 |
| 2022-03-29 | D05.SI | SGD | CD | $35.9700 | $35.7100 | $36.3000 | $35.9600 | $35.9800 | 3,351,900 |
| 2022-03-28 | D05.SI | SGD | CD | $36.1600 | $35.3300 | $36.1600 | $36.1600 | $36.1700 | 3,535,600 |
| 2022-03-25 | D05.SI | SGD | CD | $35.6000 | $35.4200 | $35.7900 | $35.6000 | $35.6200 | 2,648,800 |
| 2022-03-24 | D05.SI | SGD | CD | $35.6400 | $35.0400 | $35.6400 | $35.6000 | $35.6400 | 3,014,200 |
| 2022-03-23 | D05.SI | SGD | CD | $35.1800 | $35.0500 | $35.3600 | $35.1700 | $35.1900 | 2,792,300 |
| 2022-03-22 | D05.SI | SGD | CD | $35.0400 | $34.8100 | $35.1700 | $35.0300 | $35.0500 | 2,628,900 |
| 2022-03-21 | D05.SI | SGD | CD | $35.2000 | $34.6600 | $35.2000 | $35.1500 | $35.2000 | 3,214,900 |
| 2022-03-18 | D05.SI | SGD | CD | $34.7600 | $34.3500 | $34.9600 | $34.7500 | $34.7800 | 8,231,600 |
| 2022-03-17 | D05.SI | SGD | CD | $34.7200 | $34.1900 | $35.2400 | $34.7000 | $34.7200 | 5,784,600 |
| 2022-03-16 | D05.SI | SGD | CD | $34.5700 | $34.0200 | $34.6800 | $34.5700 | $34.5800 | 5,208,900 |
| 2022-03-15 | D05.SI | SGD | CD | $33.8900 | $33.3300 | $34.0900 | $33.8600 | $33.8900 | 6,376,500 |
| 2022-03-14 | D05.SI | SGD | CD | $33.1600 | $32.8300 | $33.3900 | $33.1400 | $33.1600 | 3,869,100 |
| 2022-03-11 | D05.SI | SGD | CD | $33.2600 | $32.7000 | $33.2900 | $33.2600 | $33.2700 | 4,040,458 |
| 2022-03-10 | D05.SI | SGD | CD | $32.8900 | $32.6100 | $33.3000 | $32.8800 | $32.8900 | 6,790,344 |