DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-04 | D05.SI | SGD | $20.6800 | $20.4000 | $20.7000 | $20.6500 | $20.6800 | 4,536,500 | |
| 2020-09-03 | D05.SI | SGD | $20.7600 | $20.5500 | $20.8800 | $20.7300 | $20.7700 | 4,060,000 | |
| 2020-09-02 | D05.SI | SGD | $20.8700 | $20.6100 | $20.9900 | $20.8600 | $20.8700 | 2,867,000 | |
| 2020-09-01 | D05.SI | SGD | $20.8700 | $20.6500 | $20.9600 | $20.8700 | $20.9000 | 2,799,500 | |
| 2020-08-31 | D05.SI | SGD | $20.8700 | $20.7600 | $21.1500 | $20.8700 | $20.8800 | 5,169,500 | |
| 2020-08-28 | D05.SI | SGD | $20.7600 | $20.6100 | $21.0700 | $20.7600 | $20.7700 | 5,875,000 | |
| 2020-08-27 | D05.SI | SGD | $20.4600 | $20.3800 | $20.7300 | $20.4500 | $20.4700 | 4,387,100 | |
| 2020-08-26 | D05.SI | SGD | $20.6800 | $20.6000 | $20.9400 | $20.6700 | $20.6800 | 3,316,900 | |
| 2020-08-25 | D05.SI | SGD | $20.9900 | $20.7400 | $21.1100 | $20.9800 | $20.9900 | 4,256,500 | |
| 2020-08-24 | D05.SI | SGD | $20.7900 | $20.6900 | $20.8600 | $20.7200 | $20.7900 | 1,833,100 | |
| 2020-08-21 | D05.SI | SGD | $20.7300 | $20.6600 | $20.9800 | $20.7100 | $20.7300 | 2,989,900 | |
| 2020-08-20 | D05.SI | SGD | $20.7200 | $20.5100 | $20.8500 | $20.7200 | $20.7600 | 5,086,200 | |
| 2020-08-19 | D05.SI | SGD | $20.8800 | $20.5300 | $20.9300 | $20.8200 | $20.8800 | 2,775,800 | |
| 2020-08-18 | D05.SI | SGD | $20.7400 | $20.6400 | $20.9500 | $20.7400 | $20.7500 | 5,587,800 | |
| 2020-08-17 | D05.SI | SGD | XD | $21.0000 | $20.9000 | $21.3000 | $20.9500 | $21.0000 | 2,691,800 |
| 2020-08-14 | D05.SI | SGD | XD | $21.0700 | $20.9800 | $21.3000 | $21.0700 | $21.0800 | 3,990,200 |
| 2020-08-13 | D05.SI | SGD | CD | $21.4200 | $21.1800 | $21.4500 | $21.4100 | $21.4200 | 5,012,200 |
| 2020-08-12 | D05.SI | SGD | CD | $21.0100 | $20.6700 | $21.1800 | $0.0000 | $21.0500 | 6,566,300 |
| 2020-08-11 | D05.SI | SGD | CD | $20.8500 | $20.5500 | $21.1500 | $20.8400 | $20.8500 | 7,732,000 |
| 2020-08-07 | D05.SI | SGD | CD | $20.6000 | $20.4000 | $20.6900 | $20.5900 | $20.6000 | 8,295,000 |
| 2020-08-06 | D05.SI | SGD | $20.4000 | $20.0200 | $20.5600 | $20.3900 | $20.4000 | 6,128,100 | |
| 2020-08-05 | D05.SI | SGD | $19.8300 | $19.5900 | $19.9800 | $19.8300 | $19.8400 | 3,414,080 | |
| 2020-08-04 | D05.SI | SGD | $19.6900 | $19.6400 | $19.9900 | $19.6900 | $19.7000 | 4,250,500 | |
| 2020-08-03 | D05.SI | SGD | $19.4500 | $19.4500 | $19.7500 | $19.4500 | $19.4800 | 7,352,600 | |
| 2020-07-30 | D05.SI | SGD | $19.7700 | $19.5300 | $20.0900 | $19.7500 | $19.7700 | 20,568,200 | |
| 2020-07-29 | D05.SI | SGD | $20.4000 | $20.3500 | $20.5900 | $20.4000 | $20.4100 | 3,065,665 | |
| 2020-07-28 | D05.SI | SGD | $20.5000 | $20.5000 | $20.7200 | $20.5000 | $20.5200 | 3,336,700 | |
| 2020-07-27 | D05.SI | SGD | $20.5800 | $20.4600 | $20.9100 | $20.5800 | $20.5900 | 5,486,900 | |
| 2020-07-24 | D05.SI | SGD | $20.6400 | $20.6000 | $20.9900 | $20.6400 | $20.6900 | 6,985,000 | |
| 2020-07-23 | D05.SI | SGD | $21.1000 | $21.0200 | $21.1500 | $21.1000 | $21.1100 | 4,608,000 | |
| 2020-07-22 | D05.SI | SGD | $21.0800 | $21.0300 | $21.5200 | $21.0800 | $21.0900 | 6,064,500 | |
| 2020-07-21 | D05.SI | SGD | $21.4000 | $21.3800 | $21.6200 | $21.4000 | $21.4500 | 3,980,400 | |
| 2020-07-20 | D05.SI | SGD | $21.2900 | $21.1800 | $21.4800 | $21.2900 | $21.3000 | 3,042,400 | |
| 2020-07-17 | D05.SI | SGD | $21.3800 | $21.3800 | $21.7800 | $21.3800 | $21.4000 | 3,217,000 | |
| 2020-07-16 | D05.SI | SGD | $21.6000 | $21.5600 | $21.9300 | $21.5900 | $21.6000 | 3,061,500 | |
| 2020-07-15 | D05.SI | SGD | $21.8800 | $21.7800 | $21.9900 | $21.8800 | $21.8900 | 3,547,400 | |
| 2020-07-14 | D05.SI | SGD | $21.4800 | $21.3400 | $21.6700 | $21.4700 | $21.4800 | 2,961,800 | |
| 2020-07-13 | D05.SI | SGD | $21.5400 | $21.5400 | $22.1000 | $21.5400 | $21.6000 | 2,753,700 | |
| 2020-07-09 | D05.SI | SGD | $21.6500 | $21.6300 | $21.9700 | $21.6500 | $21.6700 | 3,627,530 | |
| 2020-07-08 | D05.SI | SGD | $21.7900 | $21.6000 | $21.8900 | $21.7900 | $21.8000 | 3,369,300 | |
| 2020-07-07 | D05.SI | SGD | $21.6700 | $21.6500 | $22.2400 | $21.6700 | $21.6800 | 4,434,100 | |
| 2020-07-06 | D05.SI | SGD | $21.9700 | $21.5200 | $21.9800 | $21.9600 | $21.9700 | 3,955,700 | |
| 2020-07-03 | D05.SI | SGD | $21.5700 | $21.3900 | $21.6500 | $21.5600 | $21.5800 | 3,516,800 | |
| 2020-07-02 | D05.SI | SGD | $21.2800 | $20.9900 | $21.3200 | $21.2800 | $21.2900 | 3,699,300 | |
| 2020-07-01 | D05.SI | SGD | $21.0500 | $20.9000 | $21.2600 | $21.0400 | $21.0500 | 3,258,400 | |
| 2020-06-30 | D05.SI | SGD | $20.8000 | $20.7700 | $20.9900 | $20.8000 | $20.8100 | 7,045,400 | |
| 2020-06-29 | D05.SI | SGD | $20.5200 | $20.4500 | $20.6700 | $20.5200 | $20.5300 | 5,437,000 | |
| 2020-06-26 | D05.SI | SGD | $20.8200 | $20.7900 | $20.9500 | $20.8100 | $20.8200 | 4,127,200 | |
| 2020-06-25 | D05.SI | SGD | $20.6900 | $20.5000 | $20.8600 | $20.6800 | $20.6900 | 7,606,400 | |
| 2020-06-24 | D05.SI | SGD | $21.1000 | $20.9700 | $21.3500 | $21.0700 | $21.1000 | 3,886,300 |