OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | O39.SI | SGD | $16.4600 | $16.4200 | $16.5800 | $16.4600 | $16.5100 | 13,304,500 | |
| 2025-09-18 | O39.SI | SGD | $16.5600 | $16.5600 | $16.6600 | $16.5500 | $16.5600 | 5,231,000 | |
| 2025-09-17 | O39.SI | SGD | $16.6600 | $16.6200 | $16.8100 | $16.6600 | $16.6700 | 4,940,800 | |
| 2025-09-16 | O39.SI | SGD | $16.8000 | $16.7300 | $16.8800 | $16.7700 | $16.8000 | 4,162,100 | |
| 2025-09-15 | O39.SI | SGD | $16.8200 | $16.7700 | $16.8600 | $16.8100 | $16.8200 | 3,193,400 | |
| 2025-09-12 | O39.SI | SGD | $16.8500 | $16.7600 | $16.9000 | $16.8200 | $16.8500 | 3,844,600 | |
| 2025-09-11 | O39.SI | SGD | $16.8800 | $16.7900 | $16.9700 | $16.8500 | $16.8800 | 3,838,200 | |
| 2025-09-10 | O39.SI | SGD | $16.8500 | $16.6600 | $16.9200 | $16.8500 | $16.8600 | 6,929,700 | |
| 2025-09-09 | O39.SI | SGD | $16.7600 | $16.6600 | $16.8400 | $16.7600 | $0.0000 | 5,221,700 | |
| 2025-09-08 | O39.SI | SGD | $16.8200 | $16.7500 | $16.9000 | $16.8100 | $16.8200 | 4,305,200 | |
| 2025-09-05 | O39.SI | SGD | $16.8500 | $16.8500 | $17.0700 | $16.8500 | $16.8900 | 5,080,800 | |
| 2025-09-04 | O39.SI | SGD | $16.9800 | $16.7900 | $16.9800 | $16.9700 | $16.9800 | 6,039,500 | |
| 2025-09-03 | O39.SI | SGD | $16.8000 | $16.7100 | $16.9000 | $16.7900 | $16.8000 | 3,707,700 | |
| 2025-09-02 | O39.SI | SGD | $16.8500 | $16.7400 | $16.8700 | $16.8100 | $16.8500 | 4,182,200 | |
| 2025-09-01 | O39.SI | SGD | $16.7500 | $16.6000 | $16.7800 | $16.7500 | $16.7600 | 3,427,200 | |
| 2025-08-29 | O39.SI | SGD | $16.7400 | $16.7000 | $16.7900 | $16.7300 | $16.7400 | 3,881,400 | |
| 2025-08-28 | O39.SI | SGD | $16.7500 | $16.6600 | $16.7600 | $16.7400 | $16.7500 | 3,543,300 | |
| 2025-08-27 | O39.SI | SGD | $16.6600 | $16.6000 | $16.7400 | $16.6600 | $16.6700 | 3,961,194 | |
| 2025-08-26 | O39.SI | SGD | $16.7000 | $16.7000 | $16.8200 | $16.7000 | $16.7200 | 6,938,500 | |
| 2025-08-25 | O39.SI | SGD | $16.8400 | $16.7600 | $16.9800 | $16.8400 | $16.8500 | 5,002,700 | |
| 2025-08-22 | O39.SI | SGD | $16.9100 | $16.8600 | $16.9200 | $16.9000 | $16.9100 | 5,616,200 | |
| 2025-08-21 | O39.SI | SGD | $16.8700 | $16.7700 | $16.9200 | $16.8600 | $16.8800 | 3,795,000 | |
| 2025-08-20 | O39.SI | SGD | $16.8900 | $16.6600 | $16.9500 | $16.8800 | $16.8900 | 7,225,000 | |
| 2025-08-19 | O39.SI | SGD | $16.7600 | $16.5000 | $16.8100 | $16.7500 | $16.7600 | 5,086,700 | |
| 2025-08-18 | O39.SI | SGD | $16.6800 | $16.6600 | $16.8800 | $16.6800 | $16.7000 | 4,923,400 | |
| 2025-08-15 | O39.SI | SGD | $16.9000 | $16.8000 | $16.9800 | $16.8800 | $16.9000 | 4,377,900 | |
| 2025-08-14 | O39.SI | SGD | $16.9200 | $16.8400 | $16.9600 | $16.8900 | $16.9200 | 7,210,600 | |
| 2025-08-13 | O39.SI | SGD | $16.8100 | $16.7300 | $16.8500 | $16.8100 | $16.8200 | 6,587,000 | |
| 2025-08-12 | O39.SI | SGD | $16.7500 | $16.7400 | $16.9800 | $16.7500 | $16.7900 | 5,549,700 | |
| 2025-08-11 | O39.SI | SGD | XD | $16.8800 | $16.7600 | $16.9600 | $16.8800 | $16.8900 | 4,081,700 |
| 2025-08-08 | O39.SI | SGD | XD | $16.7900 | $16.6400 | $16.8200 | $16.7800 | $16.8000 | 5,080,300 |
| 2025-08-07 | O39.SI | SGD | CD | $17.0900 | $17.0200 | $17.1500 | $17.0700 | $17.0900 | 6,406,600 |
| 2025-08-06 | O39.SI | SGD | CD | $17.0400 | $16.9400 | $17.0500 | $17.0300 | $17.0400 | 4,897,900 |
| 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 |