DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-08-05 | D05.SI | SGD | CD | $30.8000 | $30.7000 | $30.9500 | $30.7600 | $30.8000 | 4,636,200 |
| 2021-08-04 | D05.SI | SGD | $30.5800 | $30.1500 | $30.7400 | $30.5800 | $30.6900 | 5,318,500 | |
| 2021-08-03 | D05.SI | SGD | $30.2100 | $29.8800 | $30.2500 | $30.1900 | $30.2100 | 3,752,500 | |
| 2021-08-02 | D05.SI | SGD | $30.3600 | $30.0500 | $30.6800 | $30.3500 | $30.3600 | 2,519,600 | |
| 2021-07-30 | D05.SI | SGD | $30.4100 | $30.4100 | $30.7800 | $30.4100 | $30.5300 | 5,571,800 | |
| 2021-07-29 | D05.SI | SGD | $30.5000 | $30.1200 | $30.5000 | $30.4800 | $30.5000 | 5,854,900 | |
| 2021-07-28 | D05.SI | SGD | $30.0700 | $29.7300 | $30.0900 | $30.0200 | $30.0700 | 4,035,900 | |
| 2021-07-27 | D05.SI | SGD | $29.9000 | $29.8700 | $30.2800 | $29.9000 | $29.9700 | 3,331,400 | |
| 2021-07-26 | D05.SI | SGD | $30.0000 | $29.8200 | $30.2100 | $29.9900 | $30.0000 | 1,952,200 | |
| 2021-07-23 | D05.SI | SGD | $30.2100 | $29.9700 | $30.2900 | $30.2100 | $30.2600 | 1,830,200 | |
| 2021-07-22 | D05.SI | SGD | $30.2000 | $29.5100 | $30.3000 | $30.1900 | $30.2000 | 5,080,500 | |
| 2021-07-21 | D05.SI | SGD | $29.6800 | $29.5100 | $29.8600 | $29.6800 | $29.7100 | 4,537,900 | |
| 2021-07-19 | D05.SI | SGD | $29.5800 | $29.4900 | $29.8000 | $29.5800 | $29.6100 | 4,405,500 | |
| 2021-07-16 | D05.SI | SGD | $30.1200 | $29.6600 | $30.1200 | $30.1000 | $30.1200 | 1,959,000 | |
| 2021-07-15 | D05.SI | SGD | $29.8800 | $29.8300 | $30.1400 | $29.8800 | $29.8900 | 2,139,900 | |
| 2021-07-14 | D05.SI | SGD | $30.0200 | $29.9600 | $30.3800 | $30.0200 | $30.0400 | 3,004,900 | |
| 2021-07-13 | D05.SI | SGD | $30.3300 | $30.1800 | $30.4800 | $30.2900 | $30.3300 | 4,736,100 | |
| 2021-07-12 | D05.SI | SGD | $29.9400 | $29.7100 | $29.9600 | $29.9000 | $29.9400 | 2,522,600 | |
| 2021-07-09 | D05.SI | SGD | $29.6600 | $29.4700 | $29.8100 | $29.6600 | $29.6800 | 4,845,500 | |
| 2021-07-08 | D05.SI | SGD | $29.5400 | $29.5200 | $30.1400 | $29.5400 | $29.6000 | 6,056,141 | |
| 2021-07-07 | D05.SI | SGD | $30.0900 | $29.9500 | $30.5700 | $30.0900 | $30.1000 | 6,228,800 | |
| 2021-07-06 | D05.SI | SGD | $30.8700 | $30.1200 | $30.8800 | $30.8700 | $30.8800 | 8,655,100 | |
| 2021-07-05 | D05.SI | SGD | $30.0000 | $29.8600 | $30.0900 | $29.9400 | $30.0000 | 1,052,000 | |
| 2021-07-02 | D05.SI | SGD | $30.0800 | $29.9200 | $30.2500 | $30.0500 | $30.0800 | 3,728,400 | |
| 2021-07-01 | D05.SI | SGD | $30.0100 | $29.8800 | $30.1200 | $30.0000 | $30.0100 | 2,871,200 | |
| 2021-06-30 | D05.SI | SGD | $29.8100 | $29.2900 | $30.0500 | $29.8100 | $29.8400 | 5,786,600 | |
| 2021-06-29 | D05.SI | SGD | $29.1800 | $29.1800 | $29.6000 | $29.1800 | $29.1900 | 4,900,000 | |
| 2021-06-28 | D05.SI | SGD | $29.6000 | $29.5200 | $29.6900 | $29.6000 | $29.6100 | 1,694,600 | |
| 2021-06-25 | D05.SI | SGD | $29.5200 | $29.4100 | $29.6900 | $29.5000 | $29.5200 | 3,302,559 | |
| 2021-06-24 | D05.SI | SGD | $29.5000 | $29.3300 | $29.5300 | $29.4500 | $29.5000 | 2,934,600 | |
| 2021-06-23 | D05.SI | SGD | $29.3300 | $29.3100 | $29.6000 | $29.3300 | $29.3900 | 3,113,300 | |
| 2021-06-22 | D05.SI | SGD | $29.4000 | $29.3600 | $29.8000 | $29.4000 | $29.4200 | 3,413,000 | |
| 2021-06-21 | D05.SI | SGD | $29.6300 | $29.3000 | $29.6600 | $29.6300 | $29.6400 | 7,050,900 | |
| 2021-06-18 | D05.SI | SGD | $29.7700 | $29.6600 | $29.8900 | $29.7700 | $29.8000 | 5,431,000 | |
| 2021-06-17 | D05.SI | SGD | $29.9000 | $29.7000 | $30.0000 | $29.9000 | $29.9100 | 4,241,000 | |
| 2021-06-16 | D05.SI | SGD | $29.9200 | $29.9200 | $30.1800 | $29.9200 | $29.9600 | 3,921,900 | |
| 2021-06-15 | D05.SI | SGD | $30.0700 | $29.8000 | $30.2000 | $30.0400 | $30.0700 | 4,181,900 | |
| 2021-06-14 | D05.SI | SGD | $29.6600 | $29.6600 | $29.8600 | $29.6600 | $29.6700 | 2,428,000 | |
| 2021-06-11 | D05.SI | SGD | $29.7300 | $29.7100 | $29.9800 | $29.7200 | $29.7300 | 3,488,100 | |
| 2021-06-10 | D05.SI | SGD | $29.8900 | $29.7100 | $29.9700 | $29.8900 | $29.9000 | 2,458,200 | |
| 2021-06-09 | D05.SI | SGD | $29.7200 | $29.7100 | $30.0600 | $29.7200 | $29.7300 | 4,958,600 | |
| 2021-06-08 | D05.SI | SGD | $30.0300 | $30.0200 | $30.3000 | $0.0000 | $30.1000 | 2,591,400 | |
| 2021-06-07 | D05.SI | SGD | $30.3400 | $30.0400 | $30.3400 | $30.3300 | $30.3400 | 4,244,100 | |
| 2021-06-04 | D05.SI | SGD | $29.7100 | $29.6300 | $29.9900 | $29.7100 | $29.7200 | 2,593,900 | |
| 2021-06-03 | D05.SI | SGD | $29.8200 | $29.8100 | $30.0500 | $29.8200 | $29.8300 | 3,572,700 | |
| 2021-06-02 | D05.SI | SGD | $29.9200 | $29.8100 | $30.3000 | $29.9000 | $29.9200 | 4,306,700 | |
| 2021-06-01 | D05.SI | SGD | $30.3500 | $29.9700 | $30.3800 | $30.2900 | $30.3500 | 2,409,900 | |
| 2021-05-31 | D05.SI | SGD | $30.0300 | $29.9800 | $30.5500 | $30.0300 | $30.0600 | 2,513,000 | |
| 2021-05-28 | D05.SI | SGD | $30.4100 | $30.1000 | $30.6000 | $30.4000 | $30.4700 | 5,289,643 | |
| 2021-05-27 | D05.SI | SGD | $30.0600 | $29.8800 | $30.0800 | $30.0500 | $30.0600 | 8,328,302 |