DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-25 | D05.SI | SGD | $29.9700 | $29.7700 | $29.9900 | $29.9600 | $29.9700 | 2,952,700 | |
| 2021-05-24 | D05.SI | SGD | $29.7700 | $29.7000 | $30.0300 | $0.0000 | $29.7700 | 3,927,700 | |
| 2021-05-21 | D05.SI | SGD | $29.8300 | $29.7700 | $29.9500 | $29.8300 | $29.8400 | 5,284,900 | |
| 2021-05-20 | D05.SI | SGD | $29.6200 | $29.4900 | $29.7500 | $29.6000 | $29.6200 | 5,936,300 | |
| 2021-05-19 | D05.SI | SGD | $29.3500 | $29.2600 | $29.6500 | $29.3500 | $29.3700 | 4,089,900 | |
| 2021-05-18 | D05.SI | SGD | $29.7600 | $29.3900 | $29.7900 | $29.7500 | $29.7600 | 4,110,200 | |
| 2021-05-17 | D05.SI | SGD | $29.2000 | $28.5300 | $29.2500 | $29.2000 | $29.2100 | 5,080,000 | |
| 2021-05-14 | D05.SI | SGD | $29.2900 | $28.6300 | $29.9400 | $29.2500 | $29.2900 | 14,301,600 | |
| 2021-05-12 | D05.SI | SGD | $29.5000 | $29.4500 | $29.6500 | $29.5000 | $29.5100 | 5,775,600 | |
| 2021-05-11 | D05.SI | SGD | XD | $29.4400 | $29.3500 | $29.5900 | $29.4400 | $29.4500 | 8,044,900 |
| 2021-05-10 | D05.SI | SGD | XD | $29.6300 | $29.5000 | $30.0000 | $29.6300 | $29.7000 | 3,539,700 |
| 2021-05-07 | D05.SI | SGD | CD | $29.8600 | $29.4600 | $29.8800 | $29.8500 | $29.8600 | 4,096,800 |
| 2021-05-06 | D05.SI | SGD | CD | $29.5700 | $29.4300 | $29.6500 | $29.5500 | $29.5700 | 3,666,173 |
| 2021-05-05 | D05.SI | SGD | CD | $29.3500 | $28.9500 | $29.4400 | $29.3400 | $29.3500 | 3,196,300 |
| 2021-05-04 | D05.SI | SGD | CD | $29.4000 | $29.2800 | $29.6000 | $29.4000 | $29.4100 | 8,300,600 |
| 2021-05-03 | D05.SI | SGD | CD | $29.5900 | $29.3300 | $30.0000 | $29.5700 | $29.5900 | 4,013,800 |
| 2021-04-30 | D05.SI | SGD | CD | $29.9100 | $29.5500 | $30.1200 | $29.9100 | $29.9200 | 12,289,700 |
| 2021-04-29 | D05.SI | SGD | $29.3900 | $29.3400 | $29.5800 | $29.3900 | $29.4000 | 3,303,800 | |
| 2021-04-28 | D05.SI | SGD | $29.4000 | $29.1500 | $29.4000 | $29.3800 | $29.4000 | 2,765,000 | |
| 2021-04-27 | D05.SI | SGD | $29.3000 | $28.9900 | $29.3000 | $29.2800 | $29.3000 | 3,811,100 | |
| 2021-04-26 | D05.SI | SGD | $29.0000 | $28.7500 | $29.0700 | $28.9900 | $29.0000 | 3,030,300 | |
| 2021-04-23 | D05.SI | SGD | $28.9500 | $28.6400 | $28.9500 | $28.9400 | $28.9500 | 2,765,500 | |
| 2021-04-22 | D05.SI | SGD | $28.9700 | $28.5900 | $29.0200 | $28.9600 | $28.9700 | 4,707,200 | |
| 2021-04-21 | D05.SI | SGD | $28.4000 | $28.2700 | $28.6000 | $28.3800 | $28.4000 | 5,716,800 | |
| 2021-04-20 | D05.SI | SGD | $29.0200 | $28.9400 | $29.1900 | $29.0200 | $29.0300 | 2,883,600 | |
| 2021-04-19 | D05.SI | SGD | $29.0200 | $28.9800 | $29.1500 | $29.0200 | $29.0500 | 2,076,800 | |
| 2021-04-16 | D05.SI | SGD | $29.0000 | $28.8600 | $29.0000 | $28.9900 | $29.0000 | 2,384,500 | |
| 2021-04-15 | D05.SI | SGD | $28.9500 | $28.8500 | $28.9900 | $28.9500 | $28.9600 | 2,377,000 | |
| 2021-04-14 | D05.SI | SGD | $28.6900 | $28.5900 | $28.9000 | $28.6900 | $28.7000 | 2,618,100 | |
| 2021-04-13 | D05.SI | SGD | $28.8400 | $28.6900 | $28.9400 | $28.8400 | $28.8800 | 2,728,100 | |
| 2021-04-12 | D05.SI | SGD | $28.6900 | $28.4600 | $28.7600 | $28.6500 | $28.6900 | 3,053,700 | |
| 2021-04-09 | D05.SI | SGD | $28.6500 | $28.4800 | $28.7300 | $28.6400 | $28.6500 | 2,407,200 | |
| 2021-04-08 | D05.SI | SGD | XD | $28.7000 | $28.7000 | $29.1000 | $28.7000 | $28.7200 | 3,164,600 |
| 2021-04-07 | D05.SI | SGD | XD | $28.8300 | $28.8100 | $29.3300 | $28.8300 | $28.8500 | 4,367,500 |
| 2021-04-06 | D05.SI | SGD | CD | $29.3000 | $29.0600 | $29.4000 | $29.2900 | $29.3100 | 3,042,900 |
| 2021-04-05 | D05.SI | SGD | CD | $29.3100 | $29.1800 | $29.3400 | $29.3100 | $29.3200 | 3,400,400 |
| 2021-04-01 | D05.SI | SGD | CD | $29.0000 | $28.8300 | $29.0500 | $29.0000 | $29.0100 | 3,031,500 |
| 2021-03-31 | D05.SI | SGD | CD | $28.7900 | $28.7900 | $29.1000 | $28.7900 | $28.8100 | 4,770,600 |
| 2021-03-30 | D05.SI | SGD | CD | $29.0000 | $28.9200 | $29.0400 | $29.0000 | $29.0100 | 4,122,200 |
| 2021-03-29 | D05.SI | SGD | CD | $28.8200 | $28.5300 | $28.8800 | $28.8200 | $28.8300 | 3,128,100 |
| 2021-03-26 | D05.SI | SGD | CD | $28.5900 | $28.5100 | $28.8000 | $28.5900 | $28.6000 | 3,934,100 |
| 2021-03-25 | D05.SI | SGD | CD | $28.5000 | $28.0200 | $28.5400 | $28.5000 | $28.5100 | 5,604,600 |
| 2021-03-24 | D05.SI | SGD | CD | $28.3000 | $28.0100 | $28.3200 | $28.3000 | $28.3100 | 2,926,800 |
| 2021-03-23 | D05.SI | SGD | CD | $28.2000 | $28.1300 | $28.4500 | $28.2000 | $28.2200 | 3,638,100 |
| 2021-03-22 | D05.SI | SGD | CD | $28.3800 | $28.2200 | $28.6800 | $28.3800 | $28.4100 | 3,718,100 |
| 2021-03-19 | D05.SI | SGD | CD | $28.5100 | $28.2700 | $28.6900 | $28.5100 | $28.5400 | 10,310,600 |
| 2021-03-18 | D05.SI | SGD | CD | $28.3800 | $28.1800 | $28.3800 | $28.3000 | $28.3800 | 4,865,600 |
| 2021-03-17 | D05.SI | SGD | CD | $28.0200 | $27.6800 | $28.0400 | $28.0200 | $28.0300 | 4,672,100 |
| 2021-03-16 | D05.SI | SGD | CD | $27.9000 | $27.8800 | $28.2300 | $27.8900 | $27.9000 | 4,754,100 |
| 2021-03-15 | D05.SI | SGD | CD | $27.9600 | $27.8800 | $28.3900 | $27.9500 | $27.9600 | 3,961,300 |