DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-12 | D05.SI | SGD | CD | $28.1000 | $28.0500 | $28.5000 | $28.0900 | $28.1000 | 3,822,500 |
| 2021-03-11 | D05.SI | SGD | CD | $28.3100 | $27.8400 | $28.4500 | $28.3000 | $28.3100 | 7,252,800 |
| 2021-03-10 | D05.SI | SGD | CD | $27.8400 | $27.8000 | $28.6500 | $27.8400 | $27.8500 | 6,476,600 |
| 2021-03-09 | D05.SI | SGD | CD | $28.8500 | $28.6500 | $29.0200 | $28.7800 | $28.8500 | 11,776,300 |
| 2021-03-08 | D05.SI | SGD | CD | $28.4000 | $28.1500 | $28.5900 | $28.3600 | $28.4000 | 7,394,500 |
| 2021-03-05 | D05.SI | SGD | CD | $27.6900 | $27.5700 | $28.0500 | $27.6900 | $27.7000 | 10,920,400 |
| 2021-03-04 | D05.SI | SGD | CD | $28.0400 | $27.3500 | $28.0900 | $28.0400 | $28.0500 | 11,929,600 |
| 2021-03-03 | D05.SI | SGD | CD | $27.4800 | $27.2500 | $27.5300 | $27.4800 | $27.4900 | 10,085,300 |
| 2021-03-02 | D05.SI | SGD | CD | $26.9400 | $26.8300 | $27.3700 | $26.9400 | $26.9500 | 6,943,300 |
| 2021-03-01 | D05.SI | SGD | CD | $27.1000 | $26.7000 | $27.1500 | $27.0800 | $27.1100 | 7,546,813 |
| 2021-02-26 | D05.SI | SGD | CD | $26.6400 | $26.3600 | $26.7000 | $26.6300 | $26.6400 | 8,952,500 |
| 2021-02-25 | D05.SI | SGD | CD | $26.9000 | $26.7100 | $26.9700 | $26.9000 | $26.9100 | 7,937,700 |
| 2021-02-24 | D05.SI | SGD | CD | $26.4000 | $25.9600 | $26.4900 | $26.3900 | $26.4000 | 10,043,500 |
| 2021-02-23 | D05.SI | SGD | CD | $25.6600 | $25.6100 | $25.8000 | $25.6500 | $25.6600 | 3,871,600 |
| 2021-02-22 | D05.SI | SGD | CD | $25.6000 | $25.5200 | $25.8000 | $25.5900 | $25.6000 | 5,341,513 |
| 2021-02-19 | D05.SI | SGD | CD | $25.6300 | $25.4000 | $25.7300 | $25.6100 | $25.6300 | 4,708,700 |
| 2021-02-18 | D05.SI | SGD | CD | $25.7600 | $25.7000 | $26.0800 | $25.7600 | $25.7800 | 3,388,300 |
| 2021-02-17 | D05.SI | SGD | CD | $26.0000 | $25.7000 | $26.0800 | $25.9900 | $26.0100 | 3,742,200 |
| 2021-02-16 | D05.SI | SGD | CD | $25.9900 | $25.8900 | $26.1300 | $25.9900 | $26.0000 | 3,674,300 |
| 2021-02-15 | D05.SI | SGD | CD | $25.8800 | $25.8600 | $26.2800 | $25.8800 | $25.9300 | 3,769,100 |
| 2021-02-11 | D05.SI | SGD | CD | $26.0700 | $25.9000 | $26.1200 | $26.0500 | $26.0700 | 2,785,000 |
| 2021-02-10 | D05.SI | SGD | CD | $26.0000 | $25.9500 | $26.0700 | $25.9700 | $26.0000 | 5,180,900 |
| 2021-02-09 | D05.SI | SGD | $25.9300 | $25.7900 | $26.4300 | $25.9100 | $25.9300 | 3,728,000 | |
| 2021-02-08 | D05.SI | SGD | $26.1500 | $25.3100 | $26.1900 | $26.1300 | $26.1500 | 6,145,000 | |
| 2021-02-05 | D05.SI | SGD | $25.2800 | $25.1900 | $25.3900 | $25.2800 | $25.2900 | 3,817,100 | |
| 2021-02-04 | D05.SI | SGD | $25.2400 | $25.0000 | $25.4400 | $25.2400 | $25.2500 | 3,376,000 | |
| 2021-02-03 | D05.SI | SGD | $25.2000 | $25.2000 | $25.4900 | $25.2000 | $25.2500 | 2,784,100 | |
| 2021-02-02 | D05.SI | SGD | $25.2700 | $25.0800 | $25.3000 | $25.2600 | $25.2700 | 4,580,300 | |
| 2021-02-01 | D05.SI | SGD | $25.2400 | $24.8100 | $25.3500 | $25.2400 | $25.2900 | 5,062,500 | |
| 2021-01-29 | D05.SI | SGD | $25.1800 | $24.9800 | $25.7200 | $25.1800 | $25.1900 | 7,355,700 | |
| 2021-01-28 | D05.SI | SGD | $25.4400 | $25.3500 | $25.5900 | $25.4400 | $25.4500 | 5,983,700 | |
| 2021-01-27 | D05.SI | SGD | $25.8100 | $25.6300 | $26.0200 | $25.8100 | $25.8400 | 4,895,600 | |
| 2021-01-26 | D05.SI | SGD | $25.7000 | $25.5400 | $25.9000 | $25.6900 | $25.7000 | 4,647,600 | |
| 2021-01-25 | D05.SI | SGD | $25.9300 | $25.9300 | $26.4300 | $25.9300 | $25.9800 | 4,190,000 | |
| 2021-01-22 | D05.SI | SGD | $26.1700 | $26.0800 | $26.2800 | $26.1300 | $26.1700 | 5,111,700 | |
| 2021-01-21 | D05.SI | SGD | $26.4500 | $26.2200 | $26.4800 | $26.4400 | $26.4500 | 4,204,800 | |
| 2021-01-20 | D05.SI | SGD | $26.3800 | $26.2500 | $26.5300 | $26.3800 | $26.3900 | 4,045,100 | |
| 2021-01-19 | D05.SI | SGD | $26.5900 | $26.4200 | $26.7000 | $26.5800 | $26.5900 | 4,048,900 | |
| 2021-01-18 | D05.SI | SGD | $26.4100 | $26.3500 | $26.6000 | $26.4100 | $26.4500 | 4,241,900 | |
| 2021-01-15 | D05.SI | SGD | $26.8500 | $26.7900 | $27.0200 | $26.8500 | $26.8600 | 3,097,600 | |
| 2021-01-14 | D05.SI | SGD | $26.9900 | $26.7700 | $26.9900 | $26.9800 | $26.9900 | 2,521,200 | |
| 2021-01-13 | D05.SI | SGD | $26.7600 | $26.7200 | $27.1000 | $26.7500 | $26.8000 | 3,740,200 | |
| 2021-01-12 | D05.SI | SGD | $26.7300 | $26.5200 | $26.8600 | $26.7200 | $26.7400 | 4,847,200 | |
| 2021-01-11 | D05.SI | SGD | $26.9200 | $26.9200 | $27.3900 | $26.9200 | $26.9400 | 5,528,700 | |
| 2021-01-08 | D05.SI | SGD | $27.4200 | $26.5000 | $27.4700 | $27.4200 | $27.4300 | 14,510,800 | |
| 2021-01-07 | D05.SI | SGD | $26.0500 | $25.6300 | $26.1800 | $26.0500 | $26.0600 | 11,938,600 | |
| 2021-01-06 | D05.SI | SGD | $25.1800 | $25.0700 | $25.3500 | $25.1700 | $25.2000 | 3,807,600 | |
| 2021-01-05 | D05.SI | SGD | $25.3500 | $25.0900 | $25.3500 | $25.3500 | $25.3600 | 2,076,800 | |
| 2021-01-04 | D05.SI | SGD | $25.3400 | $25.0100 | $25.3400 | $25.3200 | $25.3400 | 2,156,614 | |
| 2020-12-31 | D05.SI | SGD | $25.0400 | $25.0300 | $25.2500 | $25.0400 | $25.1000 | 2,427,800 |