DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | D05.SI | SGD | $43.9600 | $43.6600 | $44.0000 | $43.8600 | $43.9600 | 1,570,400 | |
| 2024-12-31 | D05.SI | SGD | $43.7200 | $43.6200 | $43.9500 | $43.7200 | $43.8200 | 1,252,800 | |
| 2024-12-30 | D05.SI | SGD | $43.8500 | $43.4800 | $43.8500 | $43.7300 | $43.8500 | 2,347,200 | |
| 2024-12-27 | D05.SI | SGD | $43.5500 | $43.4600 | $43.8300 | $43.5400 | $43.5500 | 1,364,000 | |
| 2024-12-26 | D05.SI | SGD | $43.5400 | $43.4000 | $43.6400 | $43.5400 | $43.5500 | 645,100 | |
| 2024-12-24 | D05.SI | SGD | $43.6000 | $43.2200 | $43.6300 | $43.5400 | $43.6000 | 760,400 | |
| 2024-12-23 | D05.SI | SGD | $43.3600 | $42.7200 | $43.5200 | $43.3600 | $43.3700 | 2,103,500 | |
| 2024-12-20 | D05.SI | SGD | $42.8200 | $42.8200 | $43.4000 | $42.8200 | $42.9000 | 4,996,738 | |
| 2024-12-19 | D05.SI | SGD | $43.4000 | $43.0200 | $43.7200 | $43.4000 | $43.4100 | 3,769,800 | |
| 2024-12-18 | D05.SI | SGD | $43.3700 | $43.3700 | $44.2100 | $43.3700 | $43.4000 | 4,346,300 | |
| 2024-12-17 | D05.SI | SGD | $44.2100 | $44.1400 | $44.3000 | $44.2100 | $44.2200 | 4,413,300 | |
| 2024-12-16 | D05.SI | SGD | $44.3100 | $43.7400 | $44.3300 | $44.2200 | $44.3100 | 4,691,800 | |
| 2024-12-13 | D05.SI | SGD | $43.7400 | $43.6900 | $43.9800 | $43.7400 | $43.8900 | 2,939,100 | |
| 2024-12-12 | D05.SI | SGD | $43.8000 | $43.2400 | $43.8200 | $43.8000 | $43.8100 | 3,913,700 | |
| 2024-12-11 | D05.SI | SGD | $43.6800 | $43.6500 | $43.8900 | $43.6800 | $43.7200 | 4,103,600 | |
| 2024-12-10 | D05.SI | SGD | $44.0000 | $43.6700 | $44.1800 | $44.0000 | $44.0100 | 2,893,400 | |
| 2024-12-09 | D05.SI | SGD | $43.6500 | $43.4600 | $43.8500 | $43.6500 | $43.7000 | 2,348,100 | |
| 2024-12-06 | D05.SI | SGD | $43.6800 | $43.6000 | $44.2400 | $43.6800 | $43.7000 | 4,139,700 | |
| 2024-12-05 | D05.SI | SGD | $44.2600 | $44.1500 | $44.9500 | $44.2600 | $44.3000 | 6,012,400 | |
| 2024-12-04 | D05.SI | SGD | $43.8200 | $43.5900 | $44.0700 | $43.8200 | $43.8600 | 3,437,500 | |
| 2024-12-03 | D05.SI | SGD | $43.5100 | $42.7700 | $43.7300 | $43.5100 | $43.5500 | 6,722,800 | |
| 2024-12-02 | D05.SI | SGD | $42.5500 | $42.4100 | $42.8300 | $42.5500 | $42.5600 | 2,816,100 | |
| 2024-11-29 | D05.SI | SGD | $42.4300 | $41.9200 | $42.4300 | $42.3500 | $42.4300 | 3,037,800 | |
| 2024-11-28 | D05.SI | SGD | $42.2500 | $41.8300 | $42.2500 | $42.1000 | $42.2500 | 6,712,800 | |
| 2024-11-27 | D05.SI | SGD | $41.8500 | $41.7700 | $42.1800 | $41.8400 | $41.8500 | 3,678,400 | |
| 2024-11-26 | D05.SI | SGD | $41.7100 | $41.7100 | $42.2800 | $41.7100 | $41.7200 | 5,777,629 | |
| 2024-11-25 | D05.SI | SGD | $42.2500 | $42.2300 | $42.6900 | $42.2500 | $0.0000 | 8,759,622 | |
| 2024-11-22 | D05.SI | SGD | $42.3300 | $42.2700 | $42.7000 | $42.3300 | $42.3600 | 2,753,341 | |
| 2024-11-21 | D05.SI | SGD | $42.5600 | $42.4000 | $42.7400 | $42.5500 | $42.5600 | 4,163,200 | |
| 2024-11-20 | D05.SI | SGD | $42.2100 | $42.2100 | $42.7800 | $42.2100 | $42.3000 | 3,032,800 | |
| 2024-11-19 | D05.SI | SGD | $42.5700 | $42.4200 | $42.6800 | $42.5600 | $42.5700 | 4,804,800 | |
| 2024-11-18 | D05.SI | SGD | $42.4000 | $42.3100 | $42.8600 | $0.0000 | $42.4000 | 4,050,700 | |
| 2024-11-15 | D05.SI | SGD | XD | $42.9400 | $42.5800 | $42.9500 | $0.0000 | $0.0000 | 4,153,200 |
| 2024-11-14 | D05.SI | SGD | XD | $43.0200 | $42.1100 | $43.0200 | $43.0200 | $43.0300 | 7,207,700 |
| 2024-11-13 | D05.SI | SGD | CD | $42.7800 | $41.7000 | $42.8300 | $42.7500 | $42.7800 | 5,363,800 |
| 2024-11-12 | D05.SI | SGD | CD | $42.3400 | $42.1000 | $42.5300 | $42.3000 | $42.3400 | 6,333,500 |
| 2024-11-11 | D05.SI | SGD | CD | $42.7500 | $41.8000 | $42.9800 | $42.7400 | $42.7600 | 6,069,400 |
| 2024-11-08 | D05.SI | SGD | CD | $42.4000 | $41.7300 | $42.4000 | $42.4000 | $42.4100 | 8,133,300 |
| 2024-11-07 | D05.SI | SGD | CD | $41.7000 | $39.9100 | $41.9000 | $41.6900 | $41.7000 | 16,677,978 |
| 2024-11-06 | D05.SI | SGD | $39.1500 | $38.8100 | $39.1900 | $39.1500 | $39.1600 | 4,540,500 | |
| 2024-11-05 | D05.SI | SGD | $39.0900 | $38.7100 | $39.1500 | $39.0900 | $39.1000 | 3,177,800 | |
| 2024-11-04 | D05.SI | SGD | $39.0600 | $38.9800 | $39.2500 | $39.0600 | $39.0900 | 3,785,900 | |
| 2024-11-01 | D05.SI | SGD | $38.7500 | $38.4600 | $38.7800 | $38.7500 | $38.7600 | 5,306,001 | |
| 2024-10-30 | D05.SI | SGD | $38.6600 | $38.5000 | $39.1600 | $38.6600 | $38.7200 | 6,537,300 | |
| 2024-10-29 | D05.SI | SGD | $39.2900 | $39.0800 | $39.3300 | $39.2000 | $39.2900 | 4,196,500 | |
| 2024-10-28 | D05.SI | SGD | $39.0800 | $39.0300 | $39.3300 | $39.0800 | $39.1400 | 3,045,700 | |
| 2024-10-25 | D05.SI | SGD | $39.1500 | $38.9600 | $39.2300 | $39.1400 | $39.1500 | 2,250,000 | |
| 2024-10-24 | D05.SI | SGD | $39.3000 | $39.2300 | $39.5700 | $39.2900 | $39.3000 | 3,934,800 | |
| 2024-10-23 | D05.SI | SGD | $39.1800 | $38.9100 | $39.2900 | $39.1600 | $39.1800 | 3,364,200 | |
| 2024-10-22 | D05.SI | SGD | $38.9800 | $38.9800 | $39.2400 | $38.9800 | $39.0300 | 2,539,800 |