DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-30 | D05.SI | SGD | $33.3900 | $32.8000 | $33.3900 | $33.3100 | $33.3900 | 3,764,400 | |
| 2022-09-29 | D05.SI | SGD | $32.9300 | $32.6200 | $33.2000 | $32.9300 | $32.9500 | 8,070,200 | |
| 2022-09-28 | D05.SI | SGD | $32.5600 | $32.4200 | $32.8900 | $32.5500 | $32.5600 | 7,659,500 | |
| 2022-09-27 | D05.SI | SGD | $33.0200 | $32.9100 | $33.1500 | $33.0200 | $33.0800 | 5,844,600 | |
| 2022-09-26 | D05.SI | SGD | $33.1900 | $32.8000 | $33.3700 | $33.1900 | $33.2000 | 5,321,300 | |
| 2022-09-23 | D05.SI | SGD | $33.4000 | $33.2200 | $33.4700 | $33.4000 | $33.4200 | 4,418,200 | |
| 2022-09-22 | D05.SI | SGD | $33.5200 | $33.3000 | $33.5800 | $33.5200 | $33.5500 | 3,022,900 | |
| 2022-09-21 | D05.SI | SGD | $33.5300 | $33.4200 | $33.6300 | $33.5300 | $33.5500 | 2,464,100 | |
| 2022-09-20 | D05.SI | SGD | $33.6600 | $33.5200 | $33.6800 | $33.5800 | $33.6600 | 1,890,500 | |
| 2022-09-19 | D05.SI | SGD | $33.4000 | $33.3700 | $33.7000 | $33.4000 | $0.0000 | 2,409,794 | |
| 2022-09-16 | D05.SI | SGD | $33.5500 | $33.2800 | $33.6800 | $33.4700 | $33.5500 | 5,905,133 | |
| 2022-09-15 | D05.SI | SGD | $33.3900 | $33.1000 | $33.5300 | $33.3900 | $33.4000 | 2,914,556 | |
| 2022-09-14 | D05.SI | SGD | $33.3200 | $32.9700 | $33.5600 | $33.3200 | $33.3600 | 3,354,000 | |
| 2022-09-13 | D05.SI | SGD | $33.6300 | $33.4100 | $33.7200 | $33.6300 | $33.6400 | 2,413,800 | |
| 2022-09-12 | D05.SI | SGD | $33.4900 | $33.4300 | $33.7000 | $33.4800 | $33.5000 | 2,215,600 | |
| 2022-09-09 | D05.SI | SGD | $33.3700 | $32.9200 | $33.3700 | $33.3400 | $33.3700 | 4,177,200 | |
| 2022-09-08 | D05.SI | SGD | $32.9900 | $32.7000 | $33.0000 | $32.9600 | $32.9900 | 6,277,600 | |
| 2022-09-07 | D05.SI | SGD | $32.2800 | $32.1000 | $32.4000 | $32.2800 | $32.3100 | 4,343,900 | |
| 2022-09-06 | D05.SI | SGD | $32.5400 | $32.4100 | $32.7300 | $32.5400 | $32.5900 | 2,565,300 | |
| 2022-09-05 | D05.SI | SGD | $32.6400 | $32.5000 | $32.7100 | $32.6000 | $32.6400 | 1,493,600 | |
| 2022-09-02 | D05.SI | SGD | $32.4300 | $32.2800 | $32.5400 | $32.4200 | $32.4300 | 3,997,700 | |
| 2022-09-01 | D05.SI | SGD | $32.5500 | $32.3100 | $32.6300 | $32.5400 | $32.5600 | 3,931,600 | |
| 2022-08-31 | D05.SI | SGD | $32.6000 | $32.4300 | $32.8900 | $32.5800 | $32.6000 | 5,752,400 | |
| 2022-08-30 | D05.SI | SGD | $32.8800 | $32.5600 | $33.0000 | $32.8800 | $32.9000 | 3,826,500 | |
| 2022-08-29 | D05.SI | SGD | $32.5500 | $32.2800 | $32.6500 | $32.5400 | $32.5600 | 3,690,100 | |
| 2022-08-26 | D05.SI | SGD | $32.8400 | $32.8000 | $33.0800 | $32.8400 | $32.8800 | 3,090,100 | |
| 2022-08-25 | D05.SI | SGD | $33.0000 | $32.7500 | $33.0400 | $33.0000 | $33.0100 | 3,491,500 | |
| 2022-08-24 | D05.SI | SGD | $32.8500 | $32.5600 | $32.8800 | $32.8500 | $32.8600 | 3,527,400 | |
| 2022-08-23 | D05.SI | SGD | $32.8000 | $32.3800 | $32.8200 | $32.8000 | $32.8100 | 5,199,300 | |
| 2022-08-22 | D05.SI | SGD | $32.7900 | $32.0400 | $32.8400 | $32.7800 | $32.7900 | 6,836,826 | |
| 2022-08-19 | D05.SI | SGD | $32.0400 | $31.8800 | $32.4000 | $32.0400 | $32.0600 | 6,273,800 | |
| 2022-08-18 | D05.SI | SGD | $32.4400 | $32.4100 | $32.9400 | $32.4300 | $32.4400 | 4,839,128 | |
| 2022-08-17 | D05.SI | SGD | $32.2500 | $32.2500 | $32.6200 | $32.2500 | $32.3300 | 5,695,900 | |
| 2022-08-16 | D05.SI | SGD | XD | $32.3100 | $32.3000 | $32.6900 | $32.3000 | $32.3100 | 7,402,200 |
| 2022-08-15 | D05.SI | SGD | XD | $32.8000 | $32.7900 | $33.0200 | $32.7900 | $32.8000 | 4,928,100 |
| 2022-08-12 | D05.SI | SGD | CD | $33.3500 | $33.3200 | $33.6300 | $33.3400 | $33.3500 | 5,584,550 |
| 2022-08-11 | D05.SI | SGD | CD | $33.4700 | $33.2800 | $33.5800 | $33.4700 | $33.4800 | 5,825,700 |
| 2022-08-10 | D05.SI | SGD | CD | $33.2400 | $33.0200 | $33.3800 | $33.2400 | $33.2600 | 7,331,900 |
| 2022-08-08 | D05.SI | SGD | CD | $32.7700 | $32.5100 | $32.8800 | $32.7400 | $32.7700 | 1,862,900 |
| 2022-08-05 | D05.SI | SGD | CD | $32.8400 | $32.4500 | $32.8400 | $32.7900 | $32.8400 | 4,254,000 |
| 2022-08-04 | D05.SI | SGD | CD | $32.4100 | $31.7100 | $32.4100 | $0.0000 | $32.4100 | 6,431,096 |
| 2022-08-03 | D05.SI | SGD | $32.3300 | $31.6800 | $32.3600 | $32.3200 | $32.3300 | 3,984,000 | |
| 2022-08-02 | D05.SI | SGD | $31.7100 | $31.5300 | $31.8700 | $31.7100 | $31.7200 | 2,257,700 | |
| 2022-08-01 | D05.SI | SGD | $31.7300 | $31.4000 | $31.9600 | $31.7300 | $0.0000 | 2,548,400 | |
| 2022-07-29 | D05.SI | SGD | $31.4700 | $31.2500 | $31.9300 | $0.0000 | $31.4800 | 5,000,144 | |
| 2022-07-28 | D05.SI | SGD | $31.8200 | $31.6600 | $31.9500 | $31.8200 | $31.8400 | 3,831,100 | |
| 2022-07-27 | D05.SI | SGD | $31.6500 | $31.2100 | $31.6600 | $31.5900 | $31.6500 | 2,567,300 | |
| 2022-07-26 | D05.SI | SGD | $31.4400 | $31.0700 | $31.4500 | $31.4100 | $31.4400 | 2,034,700 | |
| 2022-07-25 | D05.SI | SGD | $31.2600 | $31.2200 | $31.7300 | $31.2600 | $31.2700 | 2,958,100 | |
| 2022-07-22 | D05.SI | SGD | $31.2600 | $30.9000 | $31.2800 | $0.0000 | $31.2600 | 3,940,000 |