DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | D05.SI | SGD | $25.2000 | $25.1100 | $25.8000 | $25.2000 | $25.2200 | 13,335,554 | |
| 2020-11-27 | D05.SI | SGD | $25.6800 | $25.3900 | $25.7500 | $25.6700 | $25.6800 | 4,099,000 | |
| 2020-11-26 | D05.SI | SGD | $25.5000 | $25.3800 | $25.5400 | $25.5000 | $25.5100 | 5,030,700 | |
| 2020-11-25 | D05.SI | SGD | $25.6800 | $25.5900 | $25.9800 | $25.5900 | $25.6800 | 11,433,800 | |
| 2020-11-24 | D05.SI | SGD | $25.6000 | $25.1700 | $25.6000 | $25.5400 | $25.6000 | 7,447,190 | |
| 2020-11-23 | D05.SI | SGD | $25.0700 | $24.8300 | $25.1600 | $0.0000 | $25.0900 | 7,446,010 | |
| 2020-11-20 | D05.SI | SGD | $24.6000 | $24.3600 | $24.6000 | $24.5900 | $24.6000 | 4,610,800 | |
| 2020-11-19 | D05.SI | SGD | $24.4200 | $24.2000 | $24.6000 | $24.4100 | $24.4200 | 5,704,600 | |
| 2020-11-18 | D05.SI | SGD | $24.6300 | $24.5600 | $24.8900 | $24.6000 | $24.6300 | 7,025,300 | |
| 2020-11-17 | D05.SI | SGD | $24.6500 | $24.4600 | $24.6500 | $24.6100 | $24.6500 | 7,749,400 | |
| 2020-11-16 | D05.SI | SGD | $24.2200 | $23.9600 | $24.2800 | $24.2000 | $24.2200 | 4,072,300 | |
| 2020-11-13 | D05.SI | SGD | XD | $23.8800 | $23.6600 | $23.9400 | $23.8800 | $23.8900 | 4,826,000 |
| 2020-11-12 | D05.SI | SGD | XD | $23.9700 | $23.8100 | $24.3600 | $23.9700 | $23.9900 | 6,471,900 |
| 2020-11-11 | D05.SI | SGD | CD | $24.4000 | $24.0200 | $24.4000 | $24.3800 | $24.4000 | 9,380,300 |
| 2020-11-10 | D05.SI | SGD | CD | $24.4000 | $23.8000 | $24.5000 | $24.3700 | $24.4000 | 18,267,200 |
| 2020-11-09 | D05.SI | SGD | CD | $22.9500 | $22.7200 | $23.0000 | $22.9400 | $22.9500 | 5,409,200 |
| 2020-11-06 | D05.SI | SGD | CD | $22.4900 | $22.1700 | $22.5800 | $22.4800 | $22.4900 | 5,894,800 |
| 2020-11-05 | D05.SI | SGD | CD | $22.4300 | $21.8100 | $22.4300 | $22.4000 | $22.4300 | 10,979,800 |
| 2020-11-04 | D05.SI | SGD | $21.5500 | $21.2100 | $21.6400 | $21.5500 | $21.5600 | 5,965,600 | |
| 2020-11-03 | D05.SI | SGD | $21.4300 | $20.8000 | $21.4300 | $21.4100 | $21.4300 | 6,054,700 | |
| 2020-11-02 | D05.SI | SGD | $20.6300 | $20.2500 | $20.7000 | $20.6200 | $20.6300 | 3,469,700 | |
| 2020-10-30 | D05.SI | SGD | $20.3500 | $20.3100 | $20.5800 | $20.3500 | $20.3900 | 7,438,700 | |
| 2020-10-29 | D05.SI | SGD | $20.5600 | $20.5300 | $20.6900 | $20.5600 | $20.6000 | 5,750,300 | |
| 2020-10-28 | D05.SI | SGD | $20.9000 | $20.9000 | $21.1800 | $20.9000 | $20.9100 | 4,233,200 | |
| 2020-10-27 | D05.SI | SGD | $21.3200 | $21.1000 | $21.3400 | $21.2900 | $21.3200 | 3,294,400 | |
| 2020-10-26 | D05.SI | SGD | $21.3000 | $21.2700 | $21.5500 | $21.3000 | $21.3100 | 1,878,800 | |
| 2020-10-23 | D05.SI | SGD | $21.5500 | $21.4200 | $21.6200 | $21.5500 | $21.5600 | 4,020,800 | |
| 2020-10-22 | D05.SI | SGD | $21.4400 | $21.1500 | $21.4400 | $21.3700 | $21.4400 | 2,876,200 | |
| 2020-10-21 | D05.SI | SGD | $21.2500 | $21.2200 | $21.5200 | $21.2500 | $21.2800 | 3,479,600 | |
| 2020-10-20 | D05.SI | SGD | $21.3000 | $21.2400 | $21.5800 | $21.3000 | $21.3200 | 3,096,800 | |
| 2020-10-19 | D05.SI | SGD | $21.5700 | $21.4500 | $21.6200 | $21.5400 | $21.5700 | 3,116,000 | |
| 2020-10-16 | D05.SI | SGD | $21.3900 | $21.0200 | $21.4100 | $21.3500 | $21.3900 | 3,706,900 | |
| 2020-10-15 | D05.SI | SGD | $21.0700 | $21.0200 | $21.3600 | $21.0700 | $21.0800 | 3,391,300 | |
| 2020-10-14 | D05.SI | SGD | $21.3200 | $21.1400 | $21.4800 | $21.2900 | $21.3200 | 3,623,300 | |
| 2020-10-13 | D05.SI | SGD | $21.5900 | $21.3500 | $21.6500 | $21.5700 | $21.5900 | 4,851,100 | |
| 2020-10-12 | D05.SI | SGD | $21.4000 | $21.0000 | $21.4200 | $21.3800 | $21.4000 | 5,736,900 | |
| 2020-10-09 | D05.SI | SGD | $21.0500 | $21.0400 | $21.2000 | $21.0500 | $21.0700 | 4,448,200 | |
| 2020-10-08 | D05.SI | SGD | $21.0200 | $20.8000 | $21.0400 | $21.0100 | $21.0200 | 4,237,800 | |
| 2020-10-07 | D05.SI | SGD | $20.8700 | $20.5500 | $20.8800 | $20.8500 | $20.8700 | 4,647,600 | |
| 2020-10-06 | D05.SI | SGD | $20.7100 | $20.6000 | $20.7800 | $20.7000 | $20.7100 | 4,107,400 | |
| 2020-10-05 | D05.SI | SGD | $20.5800 | $20.4700 | $20.6400 | $20.5600 | $20.5800 | 3,764,500 | |
| 2020-10-02 | D05.SI | SGD | $20.3700 | $20.0400 | $20.4100 | $20.3600 | $20.3700 | 3,550,700 | |
| 2020-10-01 | D05.SI | SGD | $20.4000 | $20.0200 | $20.4200 | $20.3800 | $20.4000 | 4,907,700 | |
| 2020-09-30 | D05.SI | SGD | $19.9100 | $19.9100 | $20.1700 | $19.9000 | $19.9100 | 4,878,200 | |
| 2020-09-29 | D05.SI | SGD | $19.9800 | $19.9700 | $20.4000 | $19.9800 | $20.0000 | 3,823,800 | |
| 2020-09-28 | D05.SI | SGD | $20.2200 | $19.8300 | $20.2700 | $20.2100 | $20.2200 | 3,360,000 | |
| 2020-09-25 | D05.SI | SGD | $20.0100 | $19.8000 | $20.0300 | $20.0000 | $20.0100 | 3,238,800 | |
| 2020-09-24 | D05.SI | SGD | $19.8000 | $19.7400 | $19.9300 | $19.8000 | $19.8500 | 3,871,100 | |
| 2020-09-23 | D05.SI | SGD | $19.8900 | $19.6300 | $19.9300 | $19.8900 | $19.9000 | 4,210,700 | |
| 2020-09-22 | D05.SI | SGD | $19.7400 | $19.6200 | $19.8400 | $19.7400 | $19.7500 | 8,427,000 |