DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | D05.SI | SGD | $31.4200 | $31.3900 | $31.5200 | $31.4200 | $31.4500 | 965,100 | |
| 2023-07-03 | D05.SI | SGD | $31.5100 | $31.3700 | $31.7200 | $31.5000 | $31.5100 | 2,721,850 | |
| 2023-06-30 | D05.SI | SGD | $31.5100 | $31.5100 | $31.9000 | $31.5100 | $31.5400 | 4,957,000 | |
| 2023-06-28 | D05.SI | SGD | $31.5200 | $31.3800 | $31.5900 | $31.5200 | $31.5300 | 2,585,200 | |
| 2023-06-27 | D05.SI | SGD | $31.2900 | $31.2900 | $31.6900 | $31.2900 | $31.3200 | 2,362,900 | |
| 2023-06-26 | D05.SI | SGD | $31.5700 | $31.4300 | $31.7300 | $31.5700 | $31.5800 | 3,159,200 | |
| 2023-06-23 | D05.SI | SGD | $31.4300 | $31.3100 | $31.9500 | $31.4300 | $31.4600 | 4,893,400 | |
| 2023-06-22 | D05.SI | SGD | $31.8200 | $31.3900 | $31.8200 | $31.8200 | $31.8300 | 4,869,700 | |
| 2023-06-21 | D05.SI | SGD | $31.3500 | $31.0000 | $31.4400 | $31.3300 | $31.3500 | 3,672,100 | |
| 2023-06-20 | D05.SI | SGD | $31.1500 | $30.9600 | $31.3200 | $31.1300 | $31.1500 | 1,553,900 | |
| 2023-06-19 | D05.SI | SGD | $31.1100 | $30.9600 | $31.2000 | $31.1000 | $31.1100 | 1,126,060 | |
| 2023-06-16 | D05.SI | SGD | $31.1800 | $31.0300 | $31.3900 | $31.1600 | $31.1800 | 6,316,100 | |
| 2023-06-15 | D05.SI | SGD | $31.0000 | $30.8000 | $31.0500 | $30.9800 | $31.0000 | 3,669,443 | |
| 2023-06-14 | D05.SI | SGD | $31.1600 | $30.9500 | $31.2300 | $31.1000 | $31.1600 | 3,843,500 | |
| 2023-06-13 | D05.SI | SGD | $30.9000 | $30.8000 | $31.1600 | $30.9000 | $30.9600 | 3,193,100 | |
| 2023-06-12 | D05.SI | SGD | $31.2500 | $31.0400 | $31.3700 | $31.2500 | $31.2600 | 2,464,000 | |
| 2023-06-09 | D05.SI | SGD | $30.9100 | $30.8400 | $31.2700 | $30.9000 | $30.9100 | 3,601,000 | |
| 2023-06-08 | D05.SI | SGD | $31.1000 | $30.8300 | $31.1000 | $31.0600 | $31.1000 | 2,370,300 | |
| 2023-06-07 | D05.SI | SGD | $30.8900 | $30.7200 | $31.2300 | $30.8800 | $30.8900 | 4,189,900 | |
| 2023-06-06 | D05.SI | SGD | $31.1600 | $30.7600 | $31.1800 | $31.1100 | $31.1600 | 3,476,409 | |
| 2023-06-05 | D05.SI | SGD | $31.0600 | $30.9500 | $31.4600 | $31.0600 | $31.0800 | 5,937,900 | |
| 2023-06-01 | D05.SI | SGD | $30.6000 | $30.4500 | $30.7400 | $30.5900 | $30.6000 | 7,320,500 | |
| 2023-05-31 | D05.SI | SGD | $30.3000 | $30.3000 | $31.1400 | $30.3000 | $30.6000 | 17,062,200 | |
| 2023-05-30 | D05.SI | SGD | $31.3300 | $31.2600 | $31.5300 | $31.3300 | $31.3800 | 2,548,700 | |
| 2023-05-29 | D05.SI | SGD | $31.4700 | $31.4000 | $31.8500 | $31.4600 | $31.4700 | 1,626,600 | |
| 2023-05-26 | D05.SI | SGD | $31.6300 | $31.6200 | $31.8400 | $31.6200 | $31.6300 | 2,220,450 | |
| 2023-05-25 | D05.SI | SGD | $31.6100 | $31.2900 | $31.6300 | $31.5900 | $31.6100 | 3,852,700 | |
| 2023-05-24 | D05.SI | SGD | $31.4000 | $31.2900 | $31.4000 | $31.4000 | $31.4100 | 4,017,300 | |
| 2023-05-23 | D05.SI | SGD | $31.4900 | $30.9100 | $31.6300 | $31.4900 | $31.5000 | 4,035,800 | |
| 2023-05-22 | D05.SI | SGD | $30.9100 | $30.6400 | $31.0900 | $30.9100 | $30.9200 | 3,648,700 | |
| 2023-05-19 | D05.SI | SGD | $30.8300 | $30.4000 | $30.8700 | $30.7700 | $30.8300 | 4,130,284 | |
| 2023-05-18 | D05.SI | SGD | $30.4400 | $30.3500 | $30.6300 | $30.4400 | $30.4600 | 6,242,000 | |
| 2023-05-17 | D05.SI | SGD | $30.5700 | $30.4700 | $30.9300 | $30.5700 | $30.6000 | 5,140,700 | |
| 2023-05-16 | D05.SI | SGD | $30.9600 | $30.8800 | $31.2500 | $30.9500 | $30.9600 | 2,217,700 | |
| 2023-05-15 | D05.SI | SGD | $30.9600 | $30.4500 | $31.0700 | $30.9600 | $30.9800 | 4,091,100 | |
| 2023-05-12 | D05.SI | SGD | $30.6600 | $30.5000 | $30.8600 | $30.6600 | $30.6800 | 7,778,500 | |
| 2023-05-11 | D05.SI | SGD | $31.1000 | $30.9700 | $31.6300 | $31.1000 | $31.1200 | 6,832,100 | |
| 2023-05-10 | D05.SI | SGD | XD | $31.6200 | $31.5800 | $31.8800 | $31.6100 | $31.6400 | 2,467,700 |
| 2023-05-09 | D05.SI | SGD | XD | $31.7000 | $31.5500 | $31.7800 | $31.6900 | $31.7000 | 2,608,700 |
| 2023-05-08 | D05.SI | SGD | CD | $31.9500 | $31.9000 | $32.2900 | $31.9500 | $31.9700 | 4,585,400 |
| 2023-05-05 | D05.SI | SGD | CD | $31.9000 | $31.9000 | $32.1900 | $31.9000 | $31.9500 | 4,670,300 |
| 2023-05-04 | D05.SI | SGD | CD | $32.1300 | $32.0100 | $32.2800 | $32.1300 | $32.1600 | 3,558,878 |
| 2023-05-03 | D05.SI | SGD | CD | $32.2100 | $32.2000 | $32.6300 | $32.2100 | $32.2200 | 5,504,000 |
| 2023-05-02 | D05.SI | SGD | CD | $32.9500 | $32.8100 | $33.2800 | $32.9000 | $32.9600 | 4,296,100 |
| 2023-04-28 | D05.SI | SGD | $32.8200 | $32.7400 | $33.0900 | $32.8100 | $32.8200 | 2,618,600 | |
| 2023-04-27 | D05.SI | SGD | $32.7600 | $32.5000 | $32.8900 | $32.7600 | $32.7700 | 3,714,000 | |
| 2023-04-26 | D05.SI | SGD | $32.7000 | $32.6300 | $32.9500 | $32.7000 | $32.7300 | 4,108,400 | |
| 2023-04-25 | D05.SI | SGD | $32.9100 | $32.8200 | $33.0500 | $32.8900 | $32.9100 | 5,089,400 | |
| 2023-04-24 | D05.SI | SGD | $32.8700 | $32.5000 | $32.8800 | $32.8500 | $32.8700 | 2,244,100 | |
| 2023-04-21 | D05.SI | SGD | $32.6300 | $32.3000 | $32.6300 | $32.6300 | $32.6400 | 5,612,800 |