DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2020-02-13 | D05.SI | SGD | CD | $25.4200 | $25.4200 | $25.6800 | $25.4100 | $25.4200 | 4,775,900 |
| 2020-02-12 | D05.SI | SGD | $25.4200 | $25.0100 | $25.4300 | $25.3900 | $25.4200 | 7,250,400 | |
| 2020-02-11 | D05.SI | SGD | $25.0900 | $25.0600 | $25.3600 | $25.0900 | $25.1000 | 4,545,400 | |
| 2020-02-10 | D05.SI | SGD | $25.1100 | $24.8700 | $25.2100 | $25.1000 | $25.1100 | 4,696,400 | |
| 2020-02-07 | D05.SI | SGD | $25.3100 | $25.2100 | $25.6500 | $25.3100 | $25.3200 | 5,097,800 | |
| 2020-02-06 | D05.SI | SGD | $25.7000 | $25.5200 | $25.7200 | $25.6500 | $25.7000 | 4,269,000 | |
| 2020-02-05 | D05.SI | SGD | $25.4500 | $25.1100 | $25.5000 | $25.4300 | $25.4500 | 4,331,500 | |
| 2020-02-04 | D05.SI | SGD | $25.1500 | $24.9700 | $25.2400 | $25.1400 | $25.1500 | 5,262,900 | |
| 2020-02-03 | D05.SI | SGD | $24.9000 | $24.9000 | $25.2000 | $24.9000 | $24.9200 | 7,152,943 | |
| 2020-01-31 | D05.SI | SGD | $25.3700 | $25.2000 | $25.6500 | $25.3700 | $25.3800 | 8,167,400 | |
| 2020-01-30 | D05.SI | SGD | $25.6900 | $25.5000 | $25.8900 | $25.6900 | $25.7000 | 3,764,900 | |
| 2020-01-29 | D05.SI | SGD | $25.8300 | $25.7600 | $25.9700 | $25.8200 | $25.8500 | 2,222,100 | |
| 2020-01-28 | D05.SI | SGD | $25.8500 | $25.4600 | $25.8700 | $25.8500 | $25.8600 | 6,997,400 | |
| 2020-01-24 | D05.SI | SGD | $26.2000 | $26.1600 | $26.3800 | $26.2000 | $26.2300 | 1,474,500 | |
| 2020-01-23 | D05.SI | SGD | $26.2500 | $26.1500 | $26.4300 | $26.2500 | $26.2700 | 3,203,300 | |
| 2020-01-22 | D05.SI | SGD | $26.4000 | $26.2000 | $26.4700 | $26.4000 | $26.4100 | 3,178,600 | |
| 2020-01-21 | D05.SI | SGD | $26.3000 | $26.1300 | $26.3400 | $26.2900 | $26.3000 | 2,571,200 | |
| 2020-01-20 | D05.SI | SGD | $26.3800 | $26.2600 | $26.4000 | $26.3600 | $26.3800 | 2,599,400 | |
| 2020-01-17 | D05.SI | SGD | $26.3500 | $26.3200 | $26.4500 | $26.3500 | $26.4000 | 2,347,500 | |
| 2020-01-16 | D05.SI | SGD | $26.3300 | $26.0500 | $26.3400 | $26.2800 | $26.3300 | 4,733,900 | |
| 2020-01-15 | D05.SI | SGD | $26.0800 | $26.0800 | $26.3900 | $26.0800 | $26.1400 | 3,190,700 | |
| 2020-01-14 | D05.SI | SGD | $26.2500 | $26.2300 | $26.3800 | $26.2400 | $26.2500 | 3,857,600 | |
| 2020-01-13 | D05.SI | SGD | $26.1000 | $26.1000 | $26.2400 | $26.1000 | $26.1200 | 2,596,200 |