DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | D05.SI | SGD | XD | $38.0000 | $37.8100 | $40.0000 | $38.0000 | $38.1200 | 21,168,800 |
| 2025-04-07 | D05.SI | SGD | XD | $39.2800 | $36.3000 | $40.3500 | $39.2800 | $39.2900 | 21,597,000 |
| 2025-04-04 | D05.SI | SGD | CD | $43.3000 | $43.1700 | $44.6800 | $43.3000 | $43.3500 | 18,735,800 |
| 2025-04-03 | D05.SI | SGD | CD | $45.5200 | $45.0100 | $46.0200 | $45.5200 | $45.6000 | 7,335,400 |
| 2025-04-02 | D05.SI | SGD | CD | $46.0400 | $45.5200 | $46.1900 | $46.0400 | $46.0500 | 6,181,400 |
| 2025-04-01 | D05.SI | SGD | CD | $46.1100 | $45.4800 | $46.1900 | $46.1000 | $46.1100 | 6,253,300 |
| 2025-03-28 | D05.SI | SGD | CD | $46.4700 | $46.4000 | $46.9700 | $46.4700 | $46.4800 | 2,892,300 |
| 2025-03-27 | D05.SI | SGD | CD | $46.5800 | $46.2100 | $46.6500 | $46.5600 | $46.5800 | 4,325,100 |
| 2025-03-26 | D05.SI | SGD | CD | $46.3900 | $46.1500 | $46.4900 | $46.3900 | $46.4300 | 3,692,357 |
| 2025-03-25 | D05.SI | SGD | CD | $46.0500 | $45.6000 | $46.5400 | $46.0500 | $46.0600 | 5,299,700 |
| 2025-03-24 | D05.SI | SGD | CD | $45.4900 | $45.3100 | $45.6200 | $45.4900 | $45.5500 | 2,920,100 |
| 2025-03-21 | D05.SI | SGD | CD | $45.3100 | $45.0100 | $45.5100 | $45.3100 | $45.3800 | 6,671,500 |
| 2025-03-20 | D05.SI | SGD | CD | $45.4000 | $45.2100 | $45.5000 | $45.3700 | $45.4000 | 3,456,900 |
| 2025-03-19 | D05.SI | SGD | CD | $45.2000 | $45.1600 | $45.6400 | $45.2000 | $45.2300 | 3,098,700 |
| 2025-03-18 | D05.SI | SGD | CD | $45.0300 | $44.5400 | $45.2000 | $45.0300 | $45.0400 | 3,803,600 |
| 2025-03-17 | D05.SI | SGD | CD | $44.3600 | $44.3000 | $44.7000 | $44.3600 | $44.4500 | 3,529,200 |
| 2025-03-14 | D05.SI | SGD | CD | $44.2500 | $44.0000 | $44.3900 | $44.1900 | $44.2500 | 3,772,690 |
| 2025-03-13 | D05.SI | SGD | CD | $44.1000 | $43.9200 | $44.4400 | $44.1000 | $44.1500 | 5,660,400 |
| 2025-03-12 | D05.SI | SGD | CD | $44.4600 | $44.0200 | $44.7500 | $44.4600 | $44.4700 | 4,931,800 |
| 2025-03-11 | D05.SI | SGD | CD | $44.2300 | $44.0400 | $45.0400 | $44.2300 | $44.3300 | 12,610,000 |
| 2025-03-10 | D05.SI | SGD | CD | $45.8500 | $45.7700 | $46.1300 | $45.8500 | $45.8600 | 4,813,000 |
| 2025-03-07 | D05.SI | SGD | CD | $45.9800 | $45.4600 | $46.2400 | $45.9700 | $45.9800 | 3,872,500 |
| 2025-03-06 | D05.SI | SGD | CD | $45.9600 | $45.8000 | $46.2800 | $45.9500 | $45.9600 | 4,281,200 |
| 2025-03-05 | D05.SI | SGD | CD | $45.6200 | $45.4000 | $45.8400 | $45.6200 | $45.7700 | 4,658,900 |
| 2025-03-04 | D05.SI | SGD | CD | $45.5300 | $45.5000 | $45.8200 | $45.5300 | $45.5500 | 3,023,100 |
| 2025-03-03 | D05.SI | SGD | CD | $45.7700 | $45.7300 | $46.2000 | $45.7700 | $45.8000 | 5,109,387 |
| 2025-02-28 | D05.SI | SGD | CD | $45.9000 | $45.8100 | $46.3200 | $45.9000 | $45.9700 | 8,757,140 |
| 2025-02-27 | D05.SI | SGD | CD | $46.6100 | $46.4200 | $46.7700 | $0.0000 | $46.6100 | 4,993,700 |
| 2025-02-26 | D05.SI | SGD | CD | $46.6700 | $46.3000 | $46.8500 | $46.6600 | $46.6700 | 4,067,900 |
| 2025-02-25 | D05.SI | SGD | CD | $46.5500 | $46.2000 | $46.7300 | $46.4800 | $46.5500 | 5,453,700 |
| 2025-02-24 | D05.SI | SGD | CD | $46.3500 | $46.1800 | $46.8500 | $46.3500 | $46.3800 | 3,854,000 |
| 2025-02-21 | D05.SI | SGD | CD | $46.6200 | $46.1700 | $46.8000 | $46.6000 | $46.6300 | 5,789,800 |
| 2025-02-20 | D05.SI | SGD | CD | $46.0800 | $45.7700 | $46.0900 | $46.0700 | $46.0800 | 4,824,900 |
| 2025-02-19 | D05.SI | SGD | CD | $46.0400 | $45.7600 | $46.1900 | $45.9500 | $46.0400 | 5,396,900 |
| 2025-02-18 | D05.SI | SGD | CD | $45.8000 | $45.0100 | $45.9100 | $45.7800 | $45.8000 | 5,013,500 |
| 2025-02-17 | D05.SI | SGD | CD | $45.0000 | $44.8500 | $45.0300 | $44.9900 | $45.0000 | 2,490,600 |
| 2025-02-14 | D05.SI | SGD | CD | $44.8400 | $44.8000 | $44.9600 | $44.8400 | $44.8500 | 4,145,900 |
| 2025-02-13 | D05.SI | SGD | CD | $45.0600 | $44.8800 | $45.1000 | $45.0600 | $45.0700 | 3,909,000 |
| 2025-02-12 | D05.SI | SGD | CD | $44.9600 | $44.7500 | $45.2200 | $44.9200 | $44.9600 | 4,969,900 |
| 2025-02-11 | D05.SI | SGD | CD | $44.8500 | $44.7300 | $45.8500 | $44.8500 | $44.8600 | 7,147,300 |
| 2025-02-10 | D05.SI | SGD | CD | $45.3800 | $45.3100 | $46.5000 | $45.3800 | $45.4000 | 8,528,000 |
| 2025-02-07 | D05.SI | SGD | $44.6800 | $44.3000 | $44.8000 | $44.6800 | $44.6900 | 3,763,800 | |
| 2025-02-06 | D05.SI | SGD | $44.3200 | $44.2500 | $44.7100 | $44.3200 | $44.3700 | 3,715,200 | |
| 2025-02-05 | D05.SI | SGD | $44.3200 | $44.2000 | $44.6900 | $44.3200 | $44.3300 | 3,023,400 | |
| 2025-02-04 | D05.SI | SGD | $44.4200 | $44.3100 | $44.9700 | $44.4200 | $44.4500 | 4,164,600 | |
| 2025-02-03 | D05.SI | SGD | $44.3100 | $43.8800 | $44.6500 | $44.3100 | $44.3200 | 4,544,700 | |
| 2025-01-31 | D05.SI | SGD | $44.6100 | $44.3800 | $45.0800 | $44.6100 | $44.6200 | 7,691,400 | |
| 2025-01-28 | D05.SI | SGD | $43.7300 | $43.7100 | $44.1800 | $43.7300 | $43.7500 | 3,952,900 | |
| 2025-01-27 | D05.SI | SGD | $43.6000 | $43.3500 | $43.6400 | $43.5500 | $43.6000 | 3,570,700 | |
| 2025-01-24 | D05.SI | SGD | $43.5100 | $43.5100 | $43.7200 | $43.5100 | $43.5500 | 3,147,300 |