DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-24 | D05.SI | SGD | CD | $34.7500 | $34.6500 | $36.5000 | $34.7500 | $34.9000 | 8,778,600 |
| 2022-02-23 | D05.SI | SGD | CD | $36.5000 | $36.1500 | $36.6300 | $36.5000 | $36.5400 | 3,205,000 |
| 2022-02-22 | D05.SI | SGD | CD | $36.2500 | $36.1000 | $36.4200 | $36.2500 | $36.2600 | 3,101,400 |
| 2022-02-21 | D05.SI | SGD | CD | $36.5100 | $36.3300 | $36.5400 | $36.5100 | $36.5200 | 1,566,700 |
| 2022-02-18 | D05.SI | SGD | CD | $36.4500 | $36.4500 | $36.8000 | $36.4500 | $36.5000 | 2,480,800 |
| 2022-02-17 | D05.SI | SGD | CD | $36.5300 | $36.5300 | $37.0900 | $36.5300 | $36.6800 | 4,112,300 |
| 2022-02-16 | D05.SI | SGD | CD | $36.8000 | $36.5000 | $36.9900 | $36.8000 | $36.8400 | 3,416,100 |
| 2022-02-15 | D05.SI | SGD | CD | $36.5300 | $36.3000 | $36.9300 | $36.5300 | $36.5700 | 6,751,300 |
| 2022-02-14 | D05.SI | SGD | CD | $37.2000 | $36.9000 | $37.4900 | $37.1500 | $37.2000 | 5,052,000 |
| 2022-02-11 | D05.SI | SGD | $37.2500 | $36.9900 | $37.4400 | $37.2500 | $37.2600 | 6,045,900 | |
| 2022-02-10 | D05.SI | SGD | $36.8500 | $36.6300 | $37.0100 | $36.8500 | $36.8800 | 3,679,900 | |
| 2022-02-09 | D05.SI | SGD | $36.9800 | $36.5100 | $37.0000 | $36.9600 | $36.9800 | 3,235,800 | |
| 2022-02-08 | D05.SI | SGD | $36.5800 | $36.2600 | $36.8600 | $36.5800 | $36.6000 | 5,316,300 | |
| 2022-02-07 | D05.SI | SGD | $36.4800 | $35.9000 | $36.4800 | $0.0000 | $36.4800 | 4,756,200 | |
| 2022-02-04 | D05.SI | SGD | $35.9500 | $35.5600 | $35.9900 | $35.9400 | $35.9600 | 3,634,800 | |
| 2022-02-03 | D05.SI | SGD | $35.7000 | $35.3000 | $36.1900 | $35.7000 | $35.7100 | 6,841,400 | |
| 2022-01-31 | D05.SI | SGD | $35.2000 | $34.8900 | $35.5500 | $35.2000 | $35.2100 | 4,493,700 | |
| 2022-01-28 | D05.SI | SGD | $34.8200 | $34.7100 | $35.2000 | $34.8200 | $34.8800 | 9,305,600 | |
| 2022-01-27 | D05.SI | SGD | $35.2600 | $34.9900 | $35.3500 | $35.2000 | $35.2600 | 5,699,700 | |
| 2022-01-26 | D05.SI | SGD | $35.3100 | $35.1500 | $35.6400 | $0.0000 | $35.3800 | 5,039,400 | |
| 2022-01-25 | D05.SI | SGD | $35.2000 | $35.0000 | $35.6000 | $35.1900 | $35.2000 | 6,361,900 | |
| 2022-01-24 | D05.SI | SGD | $35.6600 | $35.0800 | $35.8500 | $35.6500 | $35.6600 | 3,017,600 | |
| 2022-01-21 | D05.SI | SGD | $35.5500 | $35.5300 | $35.8400 | $35.5500 | $35.5600 | 6,841,100 | |
| 2022-01-20 | D05.SI | SGD | $35.9900 | $35.5000 | $35.9900 | $35.9900 | $36.0000 | 4,923,400 | |
| 2022-01-19 | D05.SI | SGD | $35.9300 | $35.7100 | $36.1000 | $35.8000 | $35.9400 | 4,386,276 | |
| 2022-01-18 | D05.SI | SGD | $35.9200 | $35.8000 | $36.1300 | $35.8900 | $35.9200 | 4,220,400 | |
| 2022-01-17 | D05.SI | SGD | $36.0000 | $35.8200 | $36.0300 | $0.0000 | $36.0000 | 4,093,960 | |
| 2022-01-14 | D05.SI | SGD | $35.8800 | $35.5600 | $35.8800 | $35.8800 | $35.8900 | 4,042,200 | |
| 2022-01-13 | D05.SI | SGD | $35.5000 | $35.3700 | $35.6400 | $35.5000 | $35.5800 | 3,792,100 | |
| 2022-01-12 | D05.SI | SGD | $35.5100 | $35.3500 | $35.7000 | $35.5100 | $35.5200 | 6,529,700 | |
| 2022-01-11 | D05.SI | SGD | $35.4200 | $35.0300 | $35.5500 | $35.4200 | $35.4300 | 6,647,400 | |
| 2022-01-10 | D05.SI | SGD | $35.0700 | $34.4100 | $35.1800 | $0.0000 | $35.0700 | 6,216,800 | |
| 2022-01-07 | D05.SI | SGD | $34.3700 | $34.0400 | $34.3700 | $34.3300 | $34.3700 | 5,028,600 | |
| 2022-01-06 | D05.SI | SGD | $33.8200 | $32.9600 | $33.8200 | $33.7700 | $33.8200 | 4,700,100 | |
| 2022-01-05 | D05.SI | SGD | $33.2400 | $33.0700 | $33.8500 | $0.0000 | $33.2400 | 4,654,600 | |
| 2022-01-04 | D05.SI | SGD | $33.7100 | $33.0100 | $33.7800 | $33.6700 | $33.7100 | 5,285,200 | |
| 2022-01-03 | D05.SI | SGD | $32.7900 | $32.7200 | $32.8300 | $32.7800 | $32.7900 | 1,610,600 | |
| 2021-12-31 | D05.SI | SGD | $32.6600 | $32.6400 | $32.7800 | $32.6600 | $32.6800 | 900,700 | |
| 2021-12-30 | D05.SI | SGD | $32.6600 | $32.6500 | $32.8000 | $32.6600 | $32.6900 | 1,603,300 | |
| 2021-12-29 | D05.SI | SGD | $32.7800 | $32.6900 | $32.8000 | $32.7500 | $32.7800 | 978,700 | |
| 2021-12-28 | D05.SI | SGD | $32.7500 | $32.5300 | $32.7500 | $32.7300 | $32.7500 | 1,567,200 | |
| 2021-12-27 | D05.SI | SGD | $32.5000 | $32.5000 | $32.6500 | $32.5000 | $32.5200 | 611,800 | |
| 2021-12-24 | D05.SI | SGD | $32.6100 | $32.4700 | $32.6100 | $32.5900 | $32.6100 | 1,050,000 | |
| 2021-12-23 | D05.SI | SGD | $32.5000 | $32.3600 | $32.5600 | $32.4000 | $32.5000 | 1,936,400 | |
| 2021-12-22 | D05.SI | SGD | $32.3800 | $32.2500 | $32.3800 | $32.3500 | $32.3800 | 2,476,400 | |
| 2021-12-21 | D05.SI | SGD | $32.1400 | $31.9700 | $32.3700 | $32.0800 | $32.1400 | 2,757,900 | |
| 2021-12-20 | D05.SI | SGD | $32.1500 | $32.0400 | $32.4300 | $32.1400 | $32.1500 | 3,838,427 | |
| 2021-12-17 | D05.SI | SGD | $32.4400 | $32.1300 | $32.5500 | $32.4300 | $32.4400 | 5,566,834 | |
| 2021-12-16 | D05.SI | SGD | $32.3300 | $31.8500 | $32.3500 | $32.3300 | $32.3400 | 4,549,600 | |
| 2021-12-15 | D05.SI | SGD | $31.9000 | $31.7000 | $31.9900 | $31.9000 | $31.9300 | 2,834,500 |