DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-10-21 | D05.SI | SGD | $39.1600 | $39.1500 | $39.6600 | $39.1600 | $39.2500 | 4,056,800 | |
| 2024-10-18 | D05.SI | SGD | $39.7000 | $39.4500 | $39.7000 | $39.7000 | $39.7100 | 4,059,400 | |
| 2024-10-17 | D05.SI | SGD | $39.5200 | $39.3000 | $39.6500 | $39.4800 | $39.5200 | 6,212,400 | |
| 2024-10-16 | D05.SI | SGD | $39.0000 | $39.0000 | $39.6300 | $39.0000 | $39.0800 | 5,623,900 | |
| 2024-10-15 | D05.SI | SGD | $39.4000 | $39.2000 | $39.6500 | $0.0000 | $39.4000 | 4,509,700 | |
| 2024-10-14 | D05.SI | SGD | $39.1300 | $38.7900 | $39.1500 | $39.1300 | $39.1400 | 2,726,900 | |
| 2024-10-11 | D05.SI | SGD | $38.6900 | $38.6900 | $39.0700 | $38.6900 | $38.7300 | 3,162,900 | |
| 2024-10-10 | D05.SI | SGD | $38.7400 | $38.6100 | $39.1800 | $38.7100 | $38.7400 | 3,768,030 | |
| 2024-10-09 | D05.SI | SGD | $38.8000 | $38.5000 | $38.8500 | $0.0000 | $38.8000 | 4,446,000 | |
| 2024-10-08 | D05.SI | SGD | $38.3500 | $38.0100 | $38.7200 | $38.3400 | $38.3500 | 3,814,100 | |
| 2024-10-07 | D05.SI | SGD | $38.3600 | $38.2200 | $38.8200 | $38.2500 | $38.3600 | 3,175,300 | |
| 2024-10-04 | D05.SI | SGD | $38.0400 | $37.7800 | $38.0400 | $38.0000 | $38.0400 | 2,551,400 | |
| 2024-10-03 | D05.SI | SGD | $37.8400 | $37.8200 | $38.1500 | $37.8400 | $37.9000 | 3,995,100 | |
| 2024-10-02 | D05.SI | SGD | $37.7700 | $37.6500 | $38.1000 | $37.7600 | $37.7700 | 3,235,000 | |
| 2024-10-01 | D05.SI | SGD | $37.8900 | $37.8300 | $38.3500 | $37.8900 | $37.9000 | 3,452,000 | |
| 2024-09-30 | D05.SI | SGD | $38.0500 | $37.4800 | $38.0900 | $38.0500 | $38.0600 | 6,193,400 | |
| 2024-09-27 | D05.SI | SGD | $37.6000 | $37.4300 | $38.0100 | $37.6000 | $37.6700 | 7,579,600 | |
| 2024-09-26 | D05.SI | SGD | $38.3000 | $37.9500 | $38.6000 | $38.3000 | $38.3400 | 4,660,100 | |
| 2024-09-25 | D05.SI | SGD | $38.3700 | $38.0900 | $38.7500 | $38.3700 | $38.3800 | 5,913,900 | |
| 2024-09-24 | D05.SI | SGD | $38.8300 | $38.8300 | $39.5500 | $38.8300 | $38.9800 | 7,752,200 | |
| 2024-09-23 | D05.SI | SGD | $39.4600 | $38.9500 | $39.7000 | $39.4500 | $39.4600 | 5,102,000 | |
| 2024-09-20 | D05.SI | SGD | $39.0000 | $38.6000 | $39.0000 | $0.0000 | $39.0000 | 7,302,968 | |
| 2024-09-19 | D05.SI | SGD | $38.5000 | $38.0200 | $38.5000 | $38.4500 | $38.5000 | 6,286,800 | |
| 2024-09-18 | D05.SI | SGD | $38.1000 | $37.6500 | $38.1000 | $38.0300 | $38.1000 | 3,876,300 | |
| 2024-09-17 | D05.SI | SGD | $38.0000 | $37.9500 | $38.1800 | $38.0000 | $38.0200 | 5,170,300 | |
| 2024-09-16 | D05.SI | SGD | $38.0000 | $37.5100 | $38.0000 | $37.9000 | $38.0000 | 2,437,100 | |
| 2024-09-13 | D05.SI | SGD | $37.9400 | $37.8200 | $38.0500 | $37.9300 | $37.9400 | 6,033,700 | |
| 2024-09-12 | D05.SI | SGD | $37.8000 | $37.6100 | $38.0000 | $37.7900 | $37.8000 | 7,167,900 | |
| 2024-09-11 | D05.SI | SGD | $37.2900 | $37.1500 | $37.5000 | $37.2300 | $37.2900 | 5,268,486 | |
| 2024-09-10 | D05.SI | SGD | $37.1800 | $36.9500 | $37.3900 | $37.1500 | $37.1800 | 4,681,000 | |
| 2024-09-09 | D05.SI | SGD | $37.1900 | $36.4500 | $37.2000 | $37.1900 | $37.2000 | 5,078,900 | |
| 2024-09-06 | D05.SI | SGD | $36.5300 | $36.4100 | $36.7100 | $36.5200 | $36.5300 | 2,760,400 | |
| 2024-09-05 | D05.SI | SGD | $36.6500 | $36.3100 | $36.8000 | $36.5900 | $36.6500 | 2,683,200 | |
| 2024-09-04 | D05.SI | SGD | $36.6000 | $36.3000 | $36.6800 | $36.5900 | $36.6000 | 3,886,900 | |
| 2024-09-03 | D05.SI | SGD | $37.2500 | $36.8700 | $37.2500 | $37.2100 | $37.2500 | 4,531,400 | |
| 2024-09-02 | D05.SI | SGD | $36.8000 | $36.4000 | $36.8900 | $36.7700 | $36.8000 | 3,992,853 | |
| 2024-08-30 | D05.SI | SGD | $36.3600 | $35.8100 | $36.3600 | $36.3500 | $36.3600 | 8,298,471 | |
| 2024-08-29 | D05.SI | SGD | $35.8100 | $35.5200 | $35.9300 | $35.8100 | $35.8200 | 2,875,300 |