DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-06-23 | D05.SI | SGD | $21.1300 | $20.6300 | $21.2100 | $21.1200 | $21.1300 | 5,795,300 | |
| 2020-06-22 | D05.SI | SGD | $21.0500 | $21.0200 | $21.2900 | $21.0500 | $21.1600 | 5,492,700 | |
| 2020-06-19 | D05.SI | SGD | $21.1600 | $21.1600 | $21.4500 | $21.1600 | $21.1700 | 8,680,100 | |
| 2020-06-18 | D05.SI | SGD | $21.5200 | $21.1300 | $21.6400 | $21.5100 | $21.5200 | 5,556,000 | |
| 2020-06-17 | D05.SI | SGD | $21.5700 | $21.3500 | $21.8600 | $21.5700 | $21.5800 | 4,229,400 | |
| 2020-06-16 | D05.SI | SGD | $21.6600 | $21.6200 | $22.2200 | $21.6500 | $21.6600 | 7,361,600 | |
| 2020-06-15 | D05.SI | SGD | $21.3000 | $21.0700 | $21.7800 | $21.2800 | $21.3000 | 9,703,900 | |
| 2020-06-12 | D05.SI | SGD | $21.9300 | $21.0700 | $21.9500 | $21.9200 | $21.9300 | 10,633,200 | |
| 2020-06-11 | D05.SI | SGD | $22.1500 | $22.1000 | $22.9200 | $22.1400 | $22.1500 | 9,411,750 | |
| 2020-06-10 | D05.SI | SGD | $23.0600 | $22.9100 | $23.3500 | $23.0600 | $23.0800 | 6,351,300 | |
| 2020-06-09 | D05.SI | SGD | $22.9500 | $22.6000 | $23.5800 | $22.9000 | $22.9500 | 16,205,000 | |
| 2020-06-08 | D05.SI | SGD | $23.0900 | $22.4300 | $23.0900 | $23.0900 | $23.1000 | 10,057,500 | |
| 2020-06-05 | D05.SI | SGD | $22.2800 | $21.9500 | $22.2800 | $22.2700 | $22.2800 | 6,788,516 | |
| 2020-06-04 | D05.SI | SGD | $21.9900 | $21.6800 | $22.6300 | $21.9600 | $21.9900 | 12,048,500 | |
| 2020-06-03 | D05.SI | SGD | $21.8000 | $20.5000 | $21.8000 | $21.8000 | $21.8100 | 13,909,500 | |
| 2020-06-02 | D05.SI | SGD | $20.2100 | $19.8000 | $20.2100 | $20.2000 | $20.2100 | 6,553,900 | |
| 2020-06-01 | D05.SI | SGD | $19.6600 | $19.5400 | $19.8900 | $19.6600 | $19.6800 | 5,955,900 | |
| 2020-05-29 | D05.SI | SGD | $19.4700 | $19.3600 | $19.5500 | $19.4600 | $19.4700 | 7,941,100 | |
| 2020-05-28 | D05.SI | SGD | $19.6400 | $19.5000 | $19.8300 | $19.6300 | $19.6400 | 7,112,600 |