DBS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-20 | D05.SI | SGD | $32.6700 | $32.5300 | $33.0400 | $32.6500 | $32.6700 | 4,982,700 | |
| 2023-04-19 | D05.SI | SGD | $32.9500 | $32.6500 | $33.0300 | $32.8800 | $32.9600 | 3,891,700 | |
| 2023-04-18 | D05.SI | SGD | $32.7500 | $32.5100 | $32.8900 | $32.7500 | $32.7600 | 2,552,200 | |
| 2023-04-17 | D05.SI | SGD | $32.8500 | $32.5400 | $32.8500 | $32.7800 | $32.8500 | 2,471,300 | |
| 2023-04-14 | D05.SI | SGD | $32.5700 | $32.5700 | $32.9800 | $32.5700 | $32.5800 | 3,591,800 | |
| 2023-04-13 | D05.SI | SGD | $32.5200 | $32.1500 | $32.5300 | $32.5100 | $32.5200 | 2,057,500 | |
| 2023-04-12 | D05.SI | SGD | $32.3200 | $32.1700 | $32.4600 | $32.3200 | $32.3400 | 2,639,100 | |
| 2023-04-11 | D05.SI | SGD | XD | $32.4700 | $32.3000 | $32.5600 | $32.4600 | $32.4700 | 1,958,250 |
| 2023-04-10 | D05.SI | SGD | XD | $32.3900 | $32.3200 | $32.6700 | $32.3800 | $32.3900 | 3,901,000 |
| 2023-04-06 | D05.SI | SGD | CD | $33.3800 | $33.2200 | $33.5300 | $33.3800 | $33.4000 | 3,154,000 |
| 2023-04-05 | D05.SI | SGD | CD | $33.3100 | $33.1800 | $33.6500 | $33.3000 | $33.3100 | 4,106,300 |
| 2023-04-04 | D05.SI | SGD | CD | $33.3400 | $33.0700 | $33.3800 | $33.3300 | $33.3500 | 2,910,800 |
| 2023-04-03 | D05.SI | SGD | CD | $32.9700 | $32.8400 | $33.2000 | $32.9700 | $32.9800 | 6,211,100 |
| 2023-03-31 | D05.SI | SGD | CD | $33.0000 | $33.0000 | $33.5500 | $33.0000 | $33.0700 | 6,661,900 |
| 2023-03-30 | D05.SI | SGD | CD | $33.5000 | $33.0200 | $33.5200 | $33.4500 | $33.5000 | 7,478,900 |
| 2023-03-29 | D05.SI | SGD | CD | $33.5900 | $33.5000 | $33.8700 | $33.5900 | $33.6000 | 3,861,500 |
| 2023-03-28 | D05.SI | SGD | CD | $33.6200 | $33.3300 | $33.7400 | $33.6100 | $33.6200 | 4,071,600 |
| 2023-03-27 | D05.SI | SGD | CD | $33.4600 | $33.4500 | $33.6200 | $33.4500 | $33.4800 | 2,631,900 |
| 2023-03-24 | D05.SI | SGD | CD | $33.3700 | $33.1400 | $33.5500 | $33.3700 | $33.4200 | 3,080,200 |
| 2023-03-23 | D05.SI | SGD | CD | $33.4900 | $33.2300 | $33.5500 | $33.4900 | $33.5000 | 3,682,600 |
| 2023-03-22 | D05.SI | SGD | CD | $33.5000 | $33.1000 | $33.6400 | $33.5000 | $33.5100 | 5,886,100 |
| 2023-03-21 | D05.SI | SGD | CD | $32.9100 | $32.3000 | $32.9400 | $32.9000 | $32.9100 | 4,065,120 |
| 2023-03-20 | D05.SI | SGD | CD | $32.2200 | $32.0100 | $32.7600 | $32.2100 | $32.2200 | 6,174,900 |
| 2023-03-17 | D05.SI | SGD | CD | $32.5500 | $32.3300 | $32.6500 | $32.5400 | $32.5500 | 7,206,700 |
| 2023-03-16 | D05.SI | SGD | CD | $32.5500 | $32.2400 | $32.7500 | $32.5500 | $32.5900 | 5,347,000 |
| 2023-03-15 | D05.SI | SGD | CD | $32.9700 | $32.6700 | $32.9900 | $32.9500 | $32.9700 | 3,995,600 |
| 2023-03-14 | D05.SI | SGD | CD | $32.3300 | $31.7000 | $32.5300 | $32.3200 | $32.3300 | 9,744,800 |
| 2023-03-13 | D05.SI | SGD | CD | $32.7000 | $32.7000 | $33.1000 | $32.7000 | $32.7900 | 5,408,800 |
| 2023-03-10 | D05.SI | SGD | CD | $33.1800 | $33.1800 | $33.5300 | $33.1800 | $33.1900 | 4,907,600 |
| 2023-03-09 | D05.SI | SGD | CD | $33.4900 | $33.4900 | $33.7000 | $33.4900 | $33.5100 | 3,107,100 |
| 2023-03-08 | D05.SI | SGD | CD | $33.7100 | $33.6000 | $33.9400 | $33.7100 | $33.7300 | 2,989,200 |
| 2023-03-07 | D05.SI | SGD | CD | $33.8400 | $33.7600 | $34.3400 | $33.8400 | $33.8800 | 3,816,600 |
| 2023-03-06 | D05.SI | SGD | CD | $33.8200 | $33.5100 | $33.8700 | $33.8200 | $33.8300 | 2,923,500 |
| 2023-03-03 | D05.SI | SGD | CD | $33.5000 | $33.4800 | $33.7400 | $33.5000 | $33.5900 | 4,503,800 |
| 2023-03-02 | D05.SI | SGD | CD | $33.5500 | $33.5000 | $34.0200 | $33.5500 | $33.5700 | 4,763,399 |
| 2023-03-01 | D05.SI | SGD | CD | $34.0000 | $34.0000 | $34.3500 | $33.9900 | $34.0000 | 3,394,723 |
| 2023-02-28 | D05.SI | SGD | CD | $34.1700 | $34.1400 | $34.4900 | $34.1700 | $34.2000 | 3,463,200 |
| 2023-02-27 | D05.SI | SGD | CD | $34.3400 | $34.1700 | $34.5900 | $34.3300 | $34.4000 | 3,582,900 |
| 2023-02-24 | D05.SI | SGD | CD | $34.4000 | $34.3300 | $34.6800 | $34.4000 | $34.4200 | 3,871,293 |
| 2023-02-23 | D05.SI | SGD | CD | $34.3400 | $34.3400 | $34.8500 | $0.0000 | $34.3400 | 3,408,600 |
| 2023-02-22 | D05.SI | SGD | CD | $34.6600 | $34.6200 | $35.0000 | $34.6600 | $34.6900 | 3,618,000 |
| 2023-02-21 | D05.SI | SGD | CD | $34.8600 | $34.7700 | $35.0800 | $34.8600 | $34.8800 | 2,353,400 |
| 2023-02-20 | D05.SI | SGD | CD | $34.9200 | $34.9100 | $35.2500 | $34.9200 | $34.9500 | 1,978,300 |
| 2023-02-17 | D05.SI | SGD | CD | $35.0200 | $34.5000 | $35.1400 | $35.0100 | $35.0200 | 4,094,200 |
| 2023-02-16 | D05.SI | SGD | CD | $34.8000 | $34.7300 | $35.1200 | $34.8000 | $34.8500 | 3,521,000 |
| 2023-02-15 | D05.SI | SGD | CD | $34.7000 | $34.7000 | $35.0500 | $34.7000 | $34.7800 | 4,256,600 |
| 2023-02-14 | D05.SI | SGD | CD | $35.0600 | $35.0500 | $35.7000 | $35.0600 | $35.0800 | 4,752,100 |
| 2023-02-13 | D05.SI | SGD | CD | $35.3200 | $35.3200 | $36.4000 | $35.3200 | $35.3800 | 8,694,400 |
| 2023-02-10 | D05.SI | SGD | $36.0300 | $35.6300 | $36.1300 | $36.0300 | $36.0500 | 2,510,100 | |
| 2023-02-09 | D05.SI | SGD | $35.9200 | $35.9000 | $36.3400 | $35.9200 | $36.0500 | 4,111,300 |