OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | O39.SI | SGD | $13.1500 | $13.0200 | $13.1500 | $13.1300 | $13.1500 | 3,831,600 | |
| 2023-02-07 | O39.SI | SGD | $13.0200 | $12.9800 | $13.1300 | $13.0200 | $13.0300 | 4,308,400 | |
| 2023-02-06 | O39.SI | SGD | $13.0000 | $12.9200 | $13.0100 | $12.9800 | $13.0000 | 2,334,300 | |
| 2023-02-03 | O39.SI | SGD | $13.0000 | $12.8200 | $13.0000 | $12.9800 | $13.0000 | 4,569,800 | |
| 2023-02-02 | O39.SI | SGD | $12.8800 | $12.8000 | $13.0300 | $12.8700 | $12.8800 | 4,205,700 | |
| 2023-02-01 | O39.SI | SGD | $12.9800 | $12.8600 | $13.0400 | $12.9600 | $12.9800 | 4,943,000 | |
| 2023-01-31 | O39.SI | SGD | $12.9300 | $12.8200 | $13.0200 | $12.9200 | $12.9300 | 4,748,500 | |
| 2023-01-30 | O39.SI | SGD | $12.9900 | $12.9500 | $13.0700 | $12.9800 | $12.9900 | 9,623,800 | |
| 2023-01-27 | O39.SI | SGD | $13.0000 | $12.9400 | $13.0000 | $13.0000 | $13.0100 | 6,305,000 | |
| 2023-01-26 | O39.SI | SGD | $12.9400 | $12.8200 | $12.9400 | $12.9200 | $12.9400 | 4,998,109 | |
| 2023-01-25 | O39.SI | SGD | $12.8500 | $12.7000 | $12.8500 | $12.8200 | $12.8500 | 7,079,500 | |
| 2023-01-20 | O39.SI | SGD | $12.6600 | $12.5800 | $12.6800 | $12.6300 | $0.0000 | 4,684,800 | |
| 2023-01-19 | O39.SI | SGD | $12.5900 | $12.5800 | $12.7000 | $12.5800 | $12.5900 | 3,892,400 | |
| 2023-01-18 | O39.SI | SGD | $12.6900 | $12.6300 | $12.7900 | $12.6700 | $12.6900 | 6,419,400 | |
| 2023-01-17 | O39.SI | SGD | $12.6900 | $12.5900 | $12.7000 | $12.6600 | $12.6900 | 4,386,000 | |
| 2023-01-16 | O39.SI | SGD | $12.6500 | $12.6200 | $12.7300 | $12.6200 | $12.6500 | 3,694,900 | |
| 2023-01-13 | O39.SI | SGD | $12.6400 | $12.5500 | $12.6500 | $12.6300 | $12.6400 | 3,189,600 | |
| 2023-01-12 | O39.SI | SGD | $12.5600 | $12.5000 | $12.6700 | $0.0000 | $12.5600 | 4,048,000 | |
| 2023-01-11 | O39.SI | SGD | $12.6800 | $12.5200 | $12.6800 | $12.6000 | $12.6800 | 8,218,500 | |
| 2023-01-10 | O39.SI | SGD | $12.5400 | $12.5200 | $12.7200 | $12.5400 | $12.5600 | 5,074,000 | |
| 2023-01-09 | O39.SI | SGD | $12.7000 | $12.5900 | $12.7500 | $12.6800 | $12.7000 | 8,231,900 | |
| 2023-01-06 | O39.SI | SGD | $12.5000 | $12.4500 | $12.5000 | $12.4900 | $12.5000 | 5,734,100 | |
| 2023-01-05 | O39.SI | SGD | $12.4400 | $12.3300 | $12.4500 | $12.4100 | $12.4400 | 6,827,800 | |
| 2023-01-04 | O39.SI | SGD | $12.2900 | $12.2500 | $12.3500 | $12.2900 | $12.3000 | 3,726,400 | |
| 2023-01-03 | O39.SI | SGD | $12.2400 | $12.0700 | $12.2800 | $12.2400 | $12.2700 | 3,373,200 | |
| 2022-12-30 | O39.SI | SGD | $12.1800 | $12.1800 | $12.2800 | $12.1800 | $12.2300 | 2,497,600 | |
| 2022-12-29 | O39.SI | SGD | $12.2200 | $12.1800 | $12.3200 | $12.2200 | $12.2500 | 4,842,700 | |
| 2022-12-28 | O39.SI | SGD | $12.3500 | $12.2800 | $12.3500 | $12.3300 | $12.3500 | 1,688,900 | |
| 2022-12-27 | O39.SI | SGD | $12.3300 | $12.3100 | $12.4300 | $12.3200 | $12.3300 | 1,451,800 | |
| 2022-12-23 | O39.SI | SGD | $12.3700 | $12.3000 | $12.3700 | $12.3400 | $12.3700 | 2,373,600 | |
| 2022-12-22 | O39.SI | SGD | $12.3100 | $12.2600 | $12.3800 | $12.3100 | $12.3200 | 4,270,600 | |
| 2022-12-21 | O39.SI | SGD | $12.2400 | $12.1800 | $12.3000 | $12.2400 | $12.2500 | 2,553,700 | |
| 2022-12-20 | O39.SI | SGD | $12.2900 | $12.2100 | $12.3000 | $12.2700 | $12.2900 | 4,701,138 | |
| 2022-12-19 | O39.SI | SGD | $12.2100 | $12.2100 | $12.3300 | $12.2100 | $12.2200 | 2,069,200 | |
| 2022-12-16 | O39.SI | SGD | $12.1900 | $12.1900 | $12.3200 | $12.1900 | $12.2200 | 7,414,400 | |
| 2022-12-15 | O39.SI | SGD | $12.3600 | $12.2800 | $12.4100 | $12.3500 | $12.3600 | 3,759,800 | |
| 2022-12-14 | O39.SI | SGD | $12.4300 | $12.3500 | $12.4500 | $12.4200 | $12.4300 | 7,018,600 | |
| 2022-12-13 | O39.SI | SGD | $12.4100 | $12.3300 | $12.4600 | $12.4000 | $12.4100 | 3,654,000 | |
| 2022-12-12 | O39.SI | SGD | $12.3500 | $12.2200 | $12.3500 | $12.3300 | $12.3500 | 3,621,500 | |
| 2022-12-09 | O39.SI | SGD | $12.3000 | $12.1900 | $12.3000 | $12.2900 | $12.3000 | 3,769,000 | |
| 2022-12-08 | O39.SI | SGD | $12.2500 | $12.2300 | $12.3600 | $12.2500 | $12.2600 | 5,034,900 | |
| 2022-12-07 | O39.SI | SGD | $12.1800 | $12.1600 | $12.2800 | $12.1800 | $12.1900 | 4,069,700 | |
| 2022-12-06 | O39.SI | SGD | $12.2000 | $12.1500 | $12.2800 | $12.1900 | $12.2000 | 4,737,200 | |
| 2022-12-05 | O39.SI | SGD | $12.1800 | $12.1800 | $12.3000 | $12.1800 | $12.2000 | 5,316,900 | |
| 2022-12-02 | O39.SI | SGD | $12.2100 | $12.2000 | $12.3900 | $12.2100 | $12.2200 | 5,503,000 | |
| 2022-12-01 | O39.SI | SGD | $12.3500 | $12.3100 | $12.4900 | $12.3500 | $12.3600 | 5,016,708 | |
| 2022-11-30 | O39.SI | SGD | $12.4400 | $12.3200 | $12.4400 | $12.3600 | $12.4400 | 9,403,000 | |
| 2022-11-29 | O39.SI | SGD | $12.3700 | $12.2600 | $12.4300 | $12.3600 | $12.3800 | 7,771,100 | |
| 2022-11-28 | O39.SI | SGD | $12.3100 | $12.1800 | $12.3900 | $12.3100 | $12.3300 | 3,309,800 | |
| 2022-11-25 | O39.SI | SGD | $12.2500 | $12.2500 | $12.3700 | $12.2400 | $12.2500 | 3,784,700 |