OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | O39.SI | SGD | $20.5900 | $20.4800 | $20.5900 | $20.5600 | $20.5900 | 4,168,500 | |
| 2026-01-21 | O39.SI | SGD | $20.4400 | $20.2300 | $20.5000 | $20.4400 | $20.4500 | 5,926,300 | |
| 2026-01-20 | O39.SI | SGD | $20.3500 | $20.2200 | $20.4500 | $20.3500 | $20.3600 | 4,647,700 | |
| 2026-01-19 | O39.SI | SGD | $20.3100 | $20.2700 | $20.3800 | $20.3000 | $20.3100 | 3,526,800 | |
| 2026-01-16 | O39.SI | SGD | $20.4400 | $20.3300 | $20.5400 | $20.4300 | $20.4400 | 5,177,000 | |
| 2026-01-15 | O39.SI | SGD | $20.3700 | $20.0900 | $20.3700 | $20.3100 | $20.3700 | 4,804,200 | |
| 2026-01-14 | O39.SI | SGD | $20.1300 | $19.9900 | $20.1500 | $20.1100 | $20.1300 | 3,834,500 | |
| 2026-01-13 | O39.SI | SGD | $20.1200 | $19.9600 | $20.1400 | $20.1100 | $20.1200 | 4,468,300 | |
| 2026-01-12 | O39.SI | SGD | $19.9000 | $19.8400 | $20.0200 | $19.9000 | $19.9600 | 5,075,300 | |
| 2026-01-09 | O39.SI | SGD | $19.8000 | $19.8000 | $20.0000 | $19.8000 | $19.8400 | 8,420,300 | |
| 2026-01-08 | O39.SI | SGD | $20.1700 | $20.0300 | $20.1700 | $20.1600 | $20.1700 | 4,262,900 | |
| 2026-01-07 | O39.SI | SGD | $20.0600 | $20.0300 | $20.2500 | $20.0500 | $20.0600 | 4,912,600 | |
| 2026-01-06 | O39.SI | SGD | $20.1800 | $20.0000 | $20.2000 | $20.1500 | $20.1800 | 5,611,500 | |
| 2026-01-05 | O39.SI | SGD | $19.9600 | $19.8900 | $19.9900 | $19.9500 | $19.9600 | 3,008,700 | |
| 2026-01-02 | O39.SI | SGD | $19.8500 | $19.7900 | $19.9400 | $19.8500 | $19.8600 | 2,178,700 | |
| 2025-12-31 | O39.SI | SGD | $19.7600 | $19.7600 | $19.8600 | $19.7600 | $19.8300 | 1,862,800 | |
| 2025-12-30 | O39.SI | SGD | $19.8500 | $19.7700 | $19.9400 | $19.8400 | $19.8500 | 3,837,700 | |
| 2025-12-29 | O39.SI | SGD | $19.7100 | $19.7100 | $19.8900 | $19.7100 | $19.7200 | 2,705,854 | |
| 2025-12-26 | O39.SI | SGD | $19.8100 | $19.6600 | $19.8900 | $19.8000 | $19.8100 | 1,932,500 | |
| 2025-12-24 | O39.SI | SGD | $19.7800 | $19.7500 | $19.9000 | $19.7800 | $19.7900 | 1,665,700 | |
| 2025-12-23 | O39.SI | SGD | $19.9000 | $19.7400 | $19.9500 | $19.9000 | $19.9100 | 4,790,100 | |
| 2025-12-22 | O39.SI | SGD | $19.8200 | $19.6600 | $19.8900 | $19.8100 | $19.8200 | 4,798,800 | |
| 2025-12-19 | O39.SI | SGD | $19.5500 | $19.5000 | $19.6900 | $19.5500 | $0.0000 | 4,960,643 | |
| 2025-12-18 | O39.SI | SGD | $19.5000 | $19.3900 | $19.5000 | $19.4800 | $19.5000 | 2,954,300 | |
| 2025-12-17 | O39.SI | SGD | $19.4400 | $19.2000 | $19.4500 | $19.4200 | $19.4400 | 4,537,800 | |
| 2025-12-16 | O39.SI | SGD | $19.4400 | $19.2500 | $19.4700 | $19.4400 | $19.4500 | 4,329,800 | |
| 2025-12-15 | O39.SI | SGD | $19.2900 | $19.0600 | $19.2900 | $19.2400 | $19.2900 | 2,740,400 | |
| 2025-12-12 | O39.SI | SGD | $19.2000 | $19.0400 | $19.2000 | $19.1900 | $19.2000 | 5,194,292 | |
| 2025-12-11 | O39.SI | SGD | $18.9500 | $18.9500 | $19.0400 | $18.9500 | $18.9900 | 4,121,100 | |
| 2025-12-10 | O39.SI | SGD | $18.9500 | $18.7900 | $18.9500 | $18.8800 | $18.9500 | 3,091,400 | |
| 2025-12-09 | O39.SI | SGD | $18.7900 | $18.7600 | $18.8500 | $18.7900 | $18.8000 | 2,305,600 | |
| 2025-12-08 | O39.SI | SGD | $18.7300 | $18.7200 | $18.8700 | $18.7300 | $18.7500 | 3,192,400 | |
| 2025-12-05 | O39.SI | SGD | $18.9200 | $18.7800 | $18.9600 | $18.9100 | $18.9200 | 2,935,300 | |
| 2025-12-04 | O39.SI | SGD | $18.9500 | $18.9200 | $19.0000 | $18.9400 | $18.9500 | 3,416,500 | |
| 2025-12-03 | O39.SI | SGD | $18.9500 | $18.8600 | $18.9700 | $0.0000 | $18.9500 | 5,263,500 | |
| 2025-12-02 | O39.SI | SGD | $18.7700 | $18.6700 | $18.8300 | $18.7600 | $18.7700 | 5,214,500 | |
| 2025-12-01 | O39.SI | SGD | $18.7000 | $18.5500 | $18.7200 | $18.6700 | $18.7000 | 4,935,200 | |
| 2025-11-28 | O39.SI | SGD | $18.5000 | $18.3600 | $18.6200 | $18.4900 | $18.5000 | 6,477,700 | |
| 2025-11-27 | O39.SI | SGD | $18.2700 | $18.2600 | $18.4200 | $18.2700 | $18.2900 | 5,366,000 | |
| 2025-11-26 | O39.SI | SGD | $18.2300 | $18.2100 | $18.3800 | $18.2300 | $18.2500 | 6,661,500 | |
| 2025-11-25 | O39.SI | SGD | $18.1200 | $18.0800 | $18.1900 | $18.1100 | $18.1300 | 2,786,700 | |
| 2025-11-24 | O39.SI | SGD | $18.0800 | $18.0000 | $18.1500 | $18.0700 | $0.0000 | 10,253,100 | |
| 2025-11-21 | O39.SI | SGD | $18.0700 | $18.0200 | $18.2200 | $18.0700 | $18.0800 | 6,075,800 | |
| 2025-11-20 | O39.SI | SGD | $18.2600 | $18.1800 | $18.3100 | $18.2400 | $18.2600 | 4,914,300 | |
| 2025-11-19 | O39.SI | SGD | $18.1600 | $18.1400 | $18.3100 | $18.1600 | $18.1800 | 5,212,800 | |
| 2025-11-18 | O39.SI | SGD | $18.2500 | $18.2300 | $18.4900 | $18.2500 | $18.2700 | 6,436,500 | |
| 2025-11-17 | O39.SI | SGD | $18.3900 | $18.3800 | $18.5400 | $18.3900 | $18.4000 | 3,573,800 | |
| 2025-11-14 | O39.SI | SGD | $18.5200 | $18.3000 | $18.5700 | $18.5100 | $18.5200 | 6,385,700 | |
| 2025-11-13 | O39.SI | SGD | $18.6600 | $18.5900 | $18.8000 | $18.6500 | $18.6600 | 6,132,500 | |
| 2025-11-12 | O39.SI | SGD | $18.7100 | $18.4900 | $18.7700 | $18.6700 | $18.7100 | 8,637,600 |