DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-05-27 | D05.SI | SGD | $19.4400 | $19.2600 | $19.5900 | $19.4400 | $19.4500 | 4,627,600 | |
| 2020-05-26 | D05.SI | SGD | $19.4400 | $19.1900 | $19.5300 | $19.4400 | $19.4500 | 5,209,700 | |
| 2020-05-22 | D05.SI | SGD | $19.1800 | $19.0500 | $19.3400 | $19.1700 | $19.1800 | 6,265,000 | |
| 2020-05-21 | D05.SI | SGD | $19.4500 | $19.4300 | $19.7600 | $19.4500 | $19.4700 | 3,343,400 | |
| 2020-05-20 | D05.SI | SGD | $19.5000 | $19.4100 | $19.7100 | $19.4900 | $19.5100 | 4,620,600 | |
| 2020-05-19 | D05.SI | SGD | $19.6100 | $19.5100 | $19.8200 | $19.6100 | $0.0000 | 8,669,700 | |
| 2020-05-18 | D05.SI | SGD | $19.0800 | $18.9700 | $19.1300 | $19.0700 | $19.0800 | 2,955,116 | |
| 2020-05-15 | D05.SI | SGD | $19.0000 | $18.9700 | $19.1800 | $19.0000 | $19.0100 | 5,777,700 | |
| 2020-05-14 | D05.SI | SGD | $18.9600 | $18.9100 | $19.1700 | $18.9600 | $18.9900 | 5,469,300 | |
| 2020-05-13 | D05.SI | SGD | XD | $19.2800 | $19.2600 | $19.4200 | $19.2700 | $19.2800 | 5,214,800 |
| 2020-05-12 | D05.SI | SGD | XD | $19.3500 | $19.2700 | $19.5100 | $19.3500 | $19.3600 | 6,941,600 |
| 2020-05-11 | D05.SI | SGD | CD | $20.0000 | $19.8300 | $20.0000 | $19.9900 | $20.0000 | 6,255,500 |
| 2020-05-08 | D05.SI | SGD | CD | $19.7000 | $19.6500 | $19.8700 | $19.7000 | $19.7100 | 6,063,300 |
| 2020-05-06 | D05.SI | SGD | CD | $19.7400 | $19.6000 | $19.8500 | $19.7300 | $19.7400 | 5,057,300 |
| 2020-05-05 | D05.SI | SGD | CD | $19.7000 | $19.6500 | $19.8100 | $19.6900 | $19.7000 | 3,782,700 |
| 2020-05-04 | D05.SI | SGD | CD | $19.5700 | $19.3200 | $19.7800 | $19.5500 | $19.5700 | 8,607,700 |
| 2020-04-30 | D05.SI | SGD | CD | $19.9600 | $19.6000 | $20.1500 | $19.9600 | $19.9800 | 17,075,300 |
| 2020-04-29 | D05.SI | SGD | CD | $19.2000 | $18.9500 | $19.2000 | $19.2000 | $19.2100 | 5,345,000 |
| 2020-04-28 | D05.SI | SGD | CD | $19.0700 | $18.8700 | $19.2000 | $19.0600 | $19.0700 | 4,905,800 |
| 2020-04-27 | D05.SI | SGD | CD | $19.0000 | $18.6000 | $19.1400 | $18.9900 | $19.0000 | 4,192,200 |
| 2020-04-24 | D05.SI | SGD | CD | $18.6700 | $18.5200 | $18.8500 | $18.6700 | $18.6900 | 3,637,100 |
| 2020-04-23 | D05.SI | SGD | CD | $18.7400 | $18.7400 | $18.9400 | $18.7400 | $18.7600 | 3,985,100 |
| 2020-04-22 | D05.SI | SGD | CD | $18.7400 | $18.4500 | $18.7700 | $18.7400 | $18.7500 | 8,009,300 |
| 2020-04-21 | D05.SI | SGD | CD | $18.8400 | $18.8200 | $19.0800 | $18.8300 | $18.8400 | 6,440,300 |
| 2020-04-20 | D05.SI | SGD | CD | $19.1000 | $19.0100 | $19.3500 | $19.1000 | $19.1200 | 8,387,600 |
| 2020-04-17 | D05.SI | SGD | CD | $19.2800 | $19.2000 | $19.9400 | $19.2700 | $19.2800 | 9,464,600 |
| 2020-04-16 | D05.SI | SGD | CD | $19.3800 | $19.1100 | $19.6700 | $19.3800 | $19.4000 | 6,298,300 |
| 2020-04-15 | D05.SI | SGD | $19.5000 | $19.3200 | $20.0600 | $19.4500 | $19.5000 | 8,019,700 | |
| 2020-04-14 | D05.SI | SGD | $19.8600 | $19.2200 | $20.0000 | $19.8500 | $19.8600 | 8,180,900 | |
| 2020-04-13 | D05.SI | SGD | $19.2800 | $18.9300 | $19.4000 | $19.2800 | $19.2900 | 4,006,500 | |
| 2020-04-09 | D05.SI | SGD | $19.1400 | $19.0500 | $19.3800 | $19.1300 | $19.1400 | 4,939,100 |