OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | O39.SI | SGD | CD | $16.9800 | $16.9400 | $17.1000 | $16.9700 | $16.9800 | 5,374,600 |
| 2025-08-04 | O39.SI | SGD | CD | $16.9000 | $16.7200 | $16.9700 | $16.8900 | $16.9000 | 7,515,600 |
| 2025-08-01 | O39.SI | SGD | CD | $16.7900 | $16.7500 | $17.0300 | $16.7900 | $16.8000 | 8,608,800 |
| 2025-07-31 | O39.SI | SGD | $16.8700 | $16.8500 | $17.0100 | $16.8700 | $16.9000 | 6,505,600 | |
| 2025-07-30 | O39.SI | SGD | $17.0400 | $16.9300 | $17.1200 | $17.0300 | $17.0400 | 8,855,200 | |
| 2025-07-29 | O39.SI | SGD | $17.0400 | $17.0000 | $17.1100 | $17.0300 | $17.0400 | 3,866,100 | |
| 2025-07-28 | O39.SI | SGD | $17.1000 | $17.0800 | $17.1900 | $17.1000 | $17.1100 | 4,498,000 | |
| 2025-07-25 | O39.SI | SGD | $17.1800 | $17.1400 | $17.2300 | $0.0000 | $17.1800 | 7,245,200 | |
| 2025-07-24 | O39.SI | SGD | $17.2700 | $17.2000 | $17.3300 | $17.2600 | $17.2700 | 3,699,900 | |
| 2025-07-23 | O39.SI | SGD | $17.2100 | $17.1000 | $17.2600 | $17.2000 | $17.2100 | 4,064,900 | |
| 2025-07-22 | O39.SI | SGD | $17.1900 | $17.1200 | $17.3200 | $17.1800 | $17.1900 | 5,944,700 | |
| 2025-07-21 | O39.SI | SGD | $17.2700 | $17.2600 | $17.4500 | $17.2700 | $17.2900 | 4,689,100 | |
| 2025-07-18 | O39.SI | SGD | $17.3300 | $17.1100 | $17.3300 | $17.3000 | $17.3300 | 9,480,700 | |
| 2025-07-17 | O39.SI | SGD | $17.0800 | $16.9800 | $17.1200 | $17.0800 | $17.0900 | 6,538,600 | |
| 2025-07-16 | O39.SI | SGD | $16.9600 | $16.8500 | $17.0000 | $16.9500 | $16.9600 | 3,517,082 | |
| 2025-07-15 | O39.SI | SGD | $17.0000 | $16.9500 | $17.0700 | $16.9900 | $17.0000 | 3,846,200 | |
| 2025-07-14 | O39.SI | SGD | $17.0000 | $16.9000 | $17.0200 | $17.0000 | $17.0100 | 5,382,400 | |
| 2025-07-11 | O39.SI | SGD | $16.8900 | $16.7700 | $16.9600 | $16.8800 | $16.8900 | 5,382,700 | |
| 2025-07-10 | O39.SI | SGD | $16.7400 | $16.6200 | $16.8200 | $16.7400 | $16.7500 | 5,322,800 | |
| 2025-07-09 | O39.SI | SGD | $16.6700 | $16.5800 | $16.6900 | $16.6600 | $16.6700 | 4,297,700 | |
| 2025-07-08 | O39.SI | SGD | $16.7100 | $16.5400 | $16.7700 | $16.7000 | $16.7100 | 7,011,100 | |
| 2025-07-07 | O39.SI | SGD | $16.5700 | $16.4500 | $16.6500 | $16.5700 | $16.5800 | 4,783,100 | |
| 2025-07-04 | O39.SI | SGD | $16.4800 | $16.3900 | $16.4800 | $16.4700 | $16.4800 | 2,645,100 | |
| 2025-07-03 | O39.SI | SGD | $16.4400 | $16.3700 | $16.4400 | $16.4200 | $16.4400 | 3,067,300 | |
| 2025-07-02 | O39.SI | SGD | $16.4400 | $16.4000 | $16.4800 | $0.0000 | $16.4400 | 4,412,100 | |
| 2025-07-01 | O39.SI | SGD | $16.4000 | $16.3300 | $16.4400 | $16.3900 | $16.4000 | 4,087,000 | |
| 2025-06-30 | O39.SI | SGD | $16.3100 | $16.2500 | $16.3500 | $16.3100 | $16.3200 | 4,139,400 | |
| 2025-06-27 | O39.SI | SGD | $16.3500 | $16.2500 | $16.3700 | $16.3100 | $16.3500 | 6,870,600 | |
| 2025-06-26 | O39.SI | SGD | $16.2300 | $16.1200 | $16.2300 | $16.2100 | $16.2300 | 3,276,200 | |
| 2025-06-25 | O39.SI | SGD | $16.1900 | $16.0800 | $16.2200 | $16.1700 | $16.1900 | 4,827,600 | |
| 2025-06-24 | O39.SI | SGD | $16.1600 | $15.9900 | $16.1600 | $0.0000 | $16.1600 | 6,001,712 | |
| 2025-06-23 | O39.SI | SGD | $15.9400 | $15.8000 | $15.9800 | $15.9400 | $15.9500 | 7,139,100 | |
| 2025-06-20 | O39.SI | SGD | $15.9000 | $15.9000 | $16.0500 | $15.9000 | $15.9200 | 19,138,700 | |
| 2025-06-19 | O39.SI | SGD | $15.9900 | $15.9600 | $16.0400 | $15.9800 | $15.9900 | 3,645,800 | |
| 2025-06-18 | O39.SI | SGD | $16.0400 | $15.9800 | $16.0600 | $16.0300 | $16.0400 | 2,676,100 | |
| 2025-06-17 | O39.SI | SGD | $16.0900 | $16.0400 | $16.1200 | $16.0600 | $16.0900 | 2,656,900 | |
| 2025-06-16 | O39.SI | SGD | $16.0200 | $15.9200 | $16.0500 | $16.0200 | $16.0300 | 3,986,800 | |
| 2025-06-13 | O39.SI | SGD | $16.0600 | $16.0000 | $16.0700 | $16.0600 | $16.0700 | 4,101,800 | |
| 2025-06-12 | O39.SI | SGD | $16.1400 | $16.0700 | $16.1600 | $16.1300 | $16.1400 | 6,898,200 | |
| 2025-06-11 | O39.SI | SGD | $16.1600 | $16.1200 | $16.2700 | $16.1500 | $16.1600 | 7,253,400 | |
| 2025-06-10 | O39.SI | SGD | $16.2700 | $16.2500 | $16.3700 | $16.2700 | $16.2800 | 3,527,900 | |
| 2025-06-09 | O39.SI | SGD | $16.3700 | $16.2700 | $16.4400 | $16.3700 | $16.3800 | 6,732,300 | |
| 2025-06-06 | O39.SI | SGD | $16.2800 | $16.2200 | $16.3000 | $16.2600 | $16.2800 | 4,632,100 | |
| 2025-06-05 | O39.SI | SGD | $16.2300 | $16.1700 | $16.2600 | $16.2200 | $16.2300 | 2,964,200 | |
| 2025-06-04 | O39.SI | SGD | $16.2300 | $16.1100 | $16.2300 | $16.2000 | $16.2300 | 4,103,800 | |
| 2025-06-03 | O39.SI | SGD | $16.1600 | $16.1000 | $16.2700 | $16.1600 | $16.1700 | 7,093,900 | |
| 2025-06-02 | O39.SI | SGD | $16.2300 | $16.1200 | $16.3500 | $16.2300 | $16.2400 | 5,380,070 | |
| 2025-05-30 | O39.SI | SGD | $16.2300 | $16.2300 | $16.4100 | $16.2300 | $0.0000 | 10,172,900 | |
| 2025-05-29 | O39.SI | SGD | $16.3900 | $16.2500 | $16.4200 | $16.3800 | $16.3900 | 4,676,400 | |
| 2025-05-28 | O39.SI | SGD | $16.3300 | $16.2600 | $16.4100 | $16.3300 | $16.3400 | 5,701,700 |