DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | D05.SI | SGD | CD | $18.6700 | $18.5200 | $18.8500 | $18.6700 | $18.6900 | 3,637,100 |
| 2020-04-23 | D05.SI | SGD | CD | $18.7400 | $18.7400 | $18.9400 | $18.7400 | $18.7600 | 3,985,100 |
| 2020-04-22 | D05.SI | SGD | CD | $18.7400 | $18.4500 | $18.7700 | $18.7400 | $18.7500 | 8,009,300 |
| 2020-04-21 | D05.SI | SGD | CD | $18.8400 | $18.8200 | $19.0800 | $18.8300 | $18.8400 | 6,440,300 |
| 2020-04-20 | D05.SI | SGD | CD | $19.1000 | $19.0100 | $19.3500 | $19.1000 | $19.1200 | 8,387,600 |
| 2020-04-17 | D05.SI | SGD | CD | $19.2800 | $19.2000 | $19.9400 | $19.2700 | $19.2800 | 9,464,600 |
| 2020-04-16 | D05.SI | SGD | CD | $19.3800 | $19.1100 | $19.6700 | $19.3800 | $19.4000 | 6,298,300 |
| 2020-04-15 | D05.SI | SGD | $19.5000 | $19.3200 | $20.0600 | $19.4500 | $19.5000 | 8,019,700 | |
| 2020-04-14 | D05.SI | SGD | $19.8600 | $19.2200 | $20.0000 | $19.8500 | $19.8600 | 8,180,900 | |
| 2020-04-13 | D05.SI | SGD | $19.2800 | $18.9300 | $19.4000 | $19.2800 | $19.2900 | 4,006,500 | |
| 2020-04-09 | D05.SI | SGD | $19.1400 | $19.0500 | $19.3800 | $19.1300 | $19.1400 | 4,939,100 | |
| 2020-04-08 | D05.SI | SGD | $18.8300 | $18.6500 | $18.9600 | $18.8200 | $18.8300 | 4,853,600 | |
| 2020-04-07 | D05.SI | SGD | $19.1100 | $18.6100 | $19.1100 | $19.1000 | $19.1100 | 9,607,600 | |
| 2020-04-06 | D05.SI | SGD | $18.4000 | $17.9500 | $18.4600 | $18.3800 | $18.4000 | 6,169,800 | |
| 2020-04-03 | D05.SI | SGD | $17.9200 | $17.9000 | $18.4800 | $17.9200 | $17.9500 | 7,867,200 | |
| 2020-04-02 | D05.SI | SGD | $18.4100 | $17.8200 | $18.4500 | $18.4000 | $18.4100 | 7,756,900 | |
| 2020-04-01 | D05.SI | SGD | $18.1500 | $18.0700 | $18.5000 | $18.1500 | $18.1600 | 7,061,400 | |
| 2020-03-31 | D05.SI | SGD | $18.5700 | $18.3800 | $18.7700 | $18.5600 | $18.5700 | 11,059,255 | |
| 2020-03-30 | D05.SI | SGD | CDCD | $18.3000 | $18.3000 | $18.8200 | $18.3000 | $18.3300 | 8,851,200 |
| 2020-03-27 | D05.SI | SGD | CD | $19.1400 | $18.9300 | $19.6200 | $19.1300 | $19.1400 | 12,082,100 |
| 2020-03-26 | D05.SI | SGD | CD | $19.0600 | $18.7200 | $19.4500 | $19.0600 | $19.0700 | 9,903,700 |
| 2020-03-25 | D05.SI | SGD | CD | $19.4200 | $18.5300 | $19.4400 | $19.4100 | $19.4200 | 15,142,800 |
| 2020-03-24 | D05.SI | SGD | CD | $18.2100 | $17.1700 | $18.3200 | $18.2000 | $18.2100 | 14,731,100 |
| 2020-03-23 | D05.SI | SGD | CD | $16.8800 | $16.6500 | $17.1700 | $16.8800 | $16.8900 | 11,780,800 |
| 2020-03-20 | D05.SI | SGD | CD | $18.1600 | $17.3600 | $18.2500 | $18.1600 | $18.1700 | 13,069,400 |
| 2020-03-19 | D05.SI | SGD | CD | $17.4000 | $17.3600 | $18.1100 | $17.4000 | $17.4200 | 13,586,600 |
| 2020-03-18 | D05.SI | SGD | CD | $17.9000 | $17.9000 | $18.5400 | $17.9000 | $17.9100 | 15,558,900 |
| 2020-03-17 | D05.SI | SGD | CD | $18.0000 | $18.0000 | $18.4500 | $18.0000 | $18.0300 | 23,185,800 |
| 2020-03-16 | D05.SI | SGD | CD | $18.5800 | $18.5600 | $19.1800 | $18.5800 | $18.5900 | 18,406,300 |
| 2020-03-13 | D05.SI | SGD | CD | $19.3500 | $18.8700 | $19.9900 | $19.3300 | $19.3500 | 30,162,600 |
| 2020-03-12 | D05.SI | SGD | CD | $20.2000 | $20.1100 | $20.6600 | $20.2000 | $20.2500 | 14,644,400 |
| 2020-03-11 | D05.SI | SGD | CD | $21.0100 | $21.0000 | $21.7700 | $21.0100 | $21.0200 | 12,111,100 |
| 2020-03-10 | D05.SI | SGD | CD | $21.4900 | $20.5000 | $21.7200 | $21.4900 | $21.5000 | 19,486,300 |
| 2020-03-09 | D05.SI | SGD | CD | $21.1500 | $21.0500 | $22.3000 | $21.1500 | $21.1600 | 20,087,700 |
| 2020-03-06 | D05.SI | SGD | CD | $23.0000 | $22.9600 | $23.3400 | $23.0000 | $23.0300 | 11,686,900 |
| 2020-03-05 | D05.SI | SGD | CD | $23.6000 | $23.5700 | $23.9400 | $23.6000 | $23.6200 | 9,867,300 |
| 2020-03-04 | D05.SI | SGD | CD | $23.9100 | $23.7900 | $24.0900 | $23.9000 | $23.9100 | 10,258,700 |
| 2020-03-03 | D05.SI | SGD | CD | $24.1600 | $24.1400 | $24.4500 | $24.1600 | $24.2000 | 7,025,400 |
| 2020-03-02 | D05.SI | SGD | CD | $24.0500 | $24.0000 | $24.2500 | $24.0500 | $24.0700 | 8,352,200 |
| 2020-02-28 | D05.SI | SGD | CD | $24.1100 | $24.1100 | $24.4900 | $24.1100 | $24.1400 | 11,038,900 |
| 2020-02-27 | D05.SI | SGD | CD | $24.8200 | $24.5000 | $24.8300 | $24.8000 | $24.8200 | 5,864,700 |
| 2020-02-26 | D05.SI | SGD | CD | $24.6600 | $24.6500 | $24.8400 | $24.6500 | $24.6600 | 7,032,600 |
| 2020-02-25 | D05.SI | SGD | CD | $24.9300 | $24.8500 | $25.0300 | $24.9300 | $24.9500 | 3,363,400 |
| 2020-02-24 | D05.SI | SGD | CD | $24.8500 | $24.8500 | $24.9700 | $24.8500 | $24.8600 | 5,892,900 |
| 2020-02-21 | D05.SI | SGD | CD | $25.0800 | $24.9600 | $25.2500 | $25.0800 | $25.0900 | 3,809,500 |
| 2020-02-20 | D05.SI | SGD | CD | $25.1000 | $25.0500 | $25.3600 | $25.1000 | $25.1200 | 6,167,400 |
| 2020-02-19 | D05.SI | SGD | CD | $25.3100 | $25.2100 | $25.4500 | $25.3000 | $25.3100 | 3,645,000 |
| 2020-02-18 | D05.SI | SGD | CD | $25.2700 | $25.2100 | $25.4400 | $25.2600 | $25.2700 | 3,334,000 |
| 2020-02-17 | D05.SI | SGD | CD | $25.4800 | $25.4500 | $25.5600 | $25.4800 | $25.4900 | 2,405,800 |
| 2020-02-14 | D05.SI | SGD | CD | $25.5500 | $25.3300 | $25.6200 | $25.5400 | $25.5500 | 4,293,700 |