OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | O39.SI | SGD | $13.1300 | $12.9600 | $13.1400 | $13.1200 | $13.1300 | 10,096,100 | |
| 2022-02-07 | O39.SI | SGD | $12.9600 | $12.7900 | $12.9600 | $0.0000 | $12.9600 | 7,668,400 | |
| 2022-02-04 | O39.SI | SGD | $12.8000 | $12.7200 | $12.8500 | $12.7900 | $12.8000 | 6,239,800 | |
| 2022-02-03 | O39.SI | SGD | $12.7900 | $12.6300 | $12.8800 | $12.7900 | $12.8000 | 15,682,700 | |
| 2022-01-31 | O39.SI | SGD | $12.4700 | $12.4100 | $12.5500 | $12.4700 | $12.4800 | 9,769,800 | |
| 2022-01-28 | O39.SI | SGD | $12.4200 | $12.3800 | $12.5000 | $12.4200 | $12.4300 | 18,334,200 | |
| 2022-01-27 | O39.SI | SGD | $12.3800 | $12.2400 | $12.3800 | $12.3700 | $12.3800 | 11,037,000 | |
| 2022-01-26 | O39.SI | SGD | $12.3500 | $12.1800 | $12.3700 | $12.3300 | $12.3500 | 6,949,700 | |
| 2022-01-25 | O39.SI | SGD | $12.1500 | $12.0500 | $12.2300 | $12.1300 | $12.1500 | 8,416,200 | |
| 2022-01-24 | O39.SI | SGD | $12.3000 | $12.1600 | $12.3200 | $12.3000 | $12.3100 | 4,651,500 | |
| 2022-01-21 | O39.SI | SGD | $12.3100 | $12.2000 | $12.3300 | $12.3000 | $12.3100 | 6,451,200 | |
| 2022-01-20 | O39.SI | SGD | $12.3000 | $12.1700 | $12.3100 | $12.3000 | $12.3100 | 4,949,200 | |
| 2022-01-19 | O39.SI | SGD | $12.2300 | $12.1500 | $12.2900 | $12.2200 | $12.2300 | 12,092,816 | |
| 2022-01-18 | O39.SI | SGD | $12.2500 | $12.1900 | $12.3900 | $12.2400 | $12.2500 | 6,393,400 | |
| 2022-01-17 | O39.SI | SGD | $12.3000 | $12.2800 | $12.4000 | $12.2900 | $12.3000 | 7,521,700 | |
| 2022-01-14 | O39.SI | SGD | $12.3300 | $12.2100 | $12.3300 | $12.3100 | $12.3300 | 7,682,200 | |
| 2022-01-13 | O39.SI | SGD | $12.2400 | $12.1600 | $12.2600 | $12.2200 | $12.2400 | 4,986,400 | |
| 2022-01-12 | O39.SI | SGD | $12.2200 | $12.1200 | $12.2500 | $12.2000 | $12.2200 | 7,534,800 | |
| 2022-01-11 | O39.SI | SGD | $12.1100 | $12.0000 | $12.1100 | $12.1000 | $12.1100 | 8,042,500 | |
| 2022-01-10 | O39.SI | SGD | $12.1000 | $11.9200 | $12.1000 | $12.0900 | $12.1000 | 10,241,900 | |
| 2022-01-07 | O39.SI | SGD | $11.8800 | $11.7300 | $11.9600 | $11.8700 | $11.8800 | 8,678,000 | |
| 2022-01-06 | O39.SI | SGD | $11.6800 | $11.5000 | $11.7000 | $11.6700 | $11.6800 | 3,953,100 | |
| 2022-01-05 | O39.SI | SGD | $11.5800 | $11.5500 | $11.7400 | $11.5700 | $11.5800 | 3,735,700 | |
| 2022-01-04 | O39.SI | SGD | $11.7000 | $11.4800 | $11.7000 | $11.6900 | $11.7000 | 6,323,300 | |
| 2022-01-03 | O39.SI | SGD | $11.4000 | $11.3700 | $11.4400 | $11.4000 | $11.4100 | 2,115,000 | |
| 2021-12-31 | O39.SI | SGD | $11.4000 | $11.3800 | $11.4400 | $11.4000 | $11.4100 | 1,084,500 | |
| 2021-12-30 | O39.SI | SGD | $11.3800 | $11.3800 | $11.4400 | $11.3800 | $11.4000 | 2,502,300 | |
| 2021-12-29 | O39.SI | SGD | $11.4400 | $11.4200 | $11.4900 | $11.4300 | $11.4400 | 1,296,000 | |
| 2021-12-28 | O39.SI | SGD | $11.4200 | $11.3300 | $11.4200 | $11.4100 | $11.4200 | 1,322,100 | |
| 2021-12-27 | O39.SI | SGD | $11.3200 | $11.3100 | $11.3600 | $11.3200 | $11.3300 | 1,040,800 | |
| 2021-12-24 | O39.SI | SGD | $11.3400 | $11.2900 | $11.3500 | $11.3400 | $11.3500 | 776,000 | |
| 2021-12-23 | O39.SI | SGD | $11.3100 | $11.2800 | $11.3800 | $11.3000 | $11.3100 | 2,329,900 | |
| 2021-12-22 | O39.SI | SGD | $11.2600 | $11.2100 | $11.3000 | $11.2500 | $11.2600 | 3,113,200 | |
| 2021-12-21 | O39.SI | SGD | $11.2100 | $11.2100 | $11.3400 | $11.2100 | $0.0000 | 2,819,000 | |
| 2021-12-20 | O39.SI | SGD | $11.2000 | $11.1800 | $11.2800 | $11.1900 | $11.2000 | 5,366,443 | |
| 2021-12-17 | O39.SI | SGD | $11.3700 | $11.3700 | $11.4600 | $11.3700 | $11.3900 | 11,752,480 | |
| 2021-12-16 | O39.SI | SGD | $11.3800 | $11.2600 | $11.4100 | $11.3800 | $11.3900 | 4,192,500 | |
| 2021-12-15 | O39.SI | SGD | $11.2900 | $11.2500 | $11.3300 | $11.2800 | $11.2900 | 3,443,400 | |
| 2021-12-14 | O39.SI | SGD | $11.3200 | $11.2800 | $11.3700 | $11.3200 | $11.3300 | 2,721,500 | |
| 2021-12-13 | O39.SI | SGD | $11.3000 | $11.3000 | $11.4400 | $11.3000 | $11.3100 | 3,763,300 | |
| 2021-12-10 | O39.SI | SGD | $11.3500 | $11.2800 | $11.3700 | $11.3400 | $11.3500 | 3,754,700 | |
| 2021-12-09 | O39.SI | SGD | $11.3400 | $11.3000 | $11.4300 | $11.3300 | $11.3400 | 5,885,400 | |
| 2021-12-08 | O39.SI | SGD | $11.3900 | $11.3800 | $11.4900 | $11.3900 | $11.4000 | 3,537,500 | |
| 2021-12-07 | O39.SI | SGD | $11.4200 | $11.3900 | $11.4600 | $11.4100 | $11.4200 | 4,067,900 | |
| 2021-12-06 | O39.SI | SGD | $11.3500 | $11.2500 | $11.4400 | $11.3500 | $11.3600 | 4,214,700 | |
| 2021-12-03 | O39.SI | SGD | $11.2900 | $11.2000 | $11.3400 | $11.2900 | $11.3000 | 5,155,800 | |
| 2021-12-02 | O39.SI | SGD | $11.3000 | $11.1100 | $11.3300 | $11.2800 | $11.3000 | 6,250,000 | |
| 2021-12-01 | O39.SI | SGD | $11.2700 | $11.0100 | $11.2800 | $11.2600 | $11.2700 | 10,145,828 | |
| 2021-11-30 | O39.SI | SGD | $10.9800 | $10.9800 | $11.3800 | $10.9800 | $11.0000 | 32,352,200 | |
| 2021-11-29 | O39.SI | SGD | $11.3400 | $11.3100 | $11.5200 | $11.3400 | $11.3500 | 16,720,880 |