OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | O39.SI | SGD | $10.0800 | $9.9600 | $10.2700 | $10.0500 | $10.0800 | 20,259,400 | |
| 2020-11-27 | O39.SI | SGD | $10.1500 | $10.0100 | $10.1800 | $10.1400 | $10.1500 | 4,552,200 | |
| 2020-11-26 | O39.SI | SGD | $10.0700 | $9.9600 | $10.0700 | $10.0500 | $10.0700 | 5,256,600 | |
| 2020-11-25 | O39.SI | SGD | $10.1300 | $10.0700 | $10.4000 | $0.0000 | $10.1300 | 10,619,900 | |
| 2020-11-24 | O39.SI | SGD | $10.2800 | $10.1800 | $10.2800 | $10.2600 | $10.2800 | 9,603,600 | |
| 2020-11-23 | O39.SI | SGD | $10.1100 | $9.9700 | $10.1300 | $10.1000 | $10.1100 | 8,746,800 | |
| 2020-11-20 | O39.SI | SGD | $9.9600 | $9.7600 | $9.9600 | $9.9400 | $9.9600 | 7,381,900 | |
| 2020-11-19 | O39.SI | SGD | $9.7900 | $9.7600 | $9.9200 | $9.7900 | $9.8100 | 7,579,900 | |
| 2020-11-18 | O39.SI | SGD | $9.9000 | $9.7800 | $9.9000 | $9.8900 | $9.9000 | 7,700,900 | |
| 2020-11-17 | O39.SI | SGD | $9.7900 | $9.7300 | $9.8000 | $9.7800 | $9.7900 | 6,419,700 | |
| 2020-11-16 | O39.SI | SGD | $9.7100 | $9.6000 | $9.7500 | $9.7000 | $9.7100 | 6,619,600 | |
| 2020-11-13 | O39.SI | SGD | $9.5800 | $9.5200 | $9.6000 | $9.5700 | $9.5800 | 6,798,700 | |
| 2020-11-12 | O39.SI | SGD | $9.6300 | $9.5100 | $9.6900 | $9.6100 | $9.6300 | 8,839,800 | |
| 2020-11-11 | O39.SI | SGD | $9.6000 | $9.4100 | $9.6000 | $9.5900 | $9.6000 | 15,124,300 | |
| 2020-11-10 | O39.SI | SGD | $9.4300 | $9.2800 | $9.4300 | $9.4200 | $9.4300 | 20,088,800 | |
| 2020-11-09 | O39.SI | SGD | $9.1000 | $9.0000 | $9.1200 | $9.0900 | $9.1000 | 6,912,500 | |
| 2020-11-06 | O39.SI | SGD | $8.9300 | $8.8300 | $8.9600 | $8.9200 | $8.9300 | 8,621,900 | |
| 2020-11-05 | O39.SI | SGD | $8.9300 | $8.7600 | $8.9400 | $8.9200 | $8.9300 | 14,988,500 | |
| 2020-11-04 | O39.SI | SGD | $8.6300 | $8.5300 | $8.6800 | $8.6200 | $8.6300 | 6,118,500 | |
| 2020-11-03 | O39.SI | SGD | $8.5700 | $8.4500 | $8.6100 | $8.5600 | $8.5700 | 6,457,300 | |
| 2020-11-02 | O39.SI | SGD | $8.4500 | $8.4000 | $8.5000 | $8.4400 | $8.4500 | 4,490,500 | |
| 2020-10-30 | O39.SI | SGD | $8.4200 | $8.4000 | $8.4700 | $8.4200 | $8.4300 | 9,920,800 | |
| 2020-10-29 | O39.SI | SGD | $8.4600 | $8.4600 | $8.5600 | $8.4600 | $8.4800 | 6,205,700 | |
| 2020-10-28 | O39.SI | SGD | $8.5500 | $8.5500 | $8.6600 | $8.5500 | $8.5800 | 4,677,900 | |
| 2020-10-27 | O39.SI | SGD | $8.6700 | $8.6100 | $8.7200 | $8.6700 | $8.6900 | 3,991,300 | |
| 2020-10-26 | O39.SI | SGD | $8.7400 | $8.7200 | $8.8300 | $8.7400 | $8.7500 | 2,252,400 | |
| 2020-10-23 | O39.SI | SGD | $8.8100 | $8.7500 | $8.8500 | $8.8100 | $8.8200 | 5,069,400 | |
| 2020-10-22 | O39.SI | SGD | $8.7600 | $8.7100 | $8.7900 | $8.7600 | $8.7700 | 5,212,400 | |
| 2020-10-21 | O39.SI | SGD | $8.7500 | $8.7200 | $8.8000 | $8.7300 | $8.7500 | 5,740,700 | |
| 2020-10-20 | O39.SI | SGD | $8.7100 | $8.6300 | $8.7400 | $8.7000 | $8.7100 | 4,004,500 | |
| 2020-10-19 | O39.SI | SGD | $8.7500 | $8.7300 | $8.8000 | $8.7500 | $8.7600 | 2,687,100 | |
| 2020-10-16 | O39.SI | SGD | $8.7400 | $8.6600 | $8.7700 | $8.7300 | $8.7400 | 3,757,010 | |
| 2020-10-15 | O39.SI | SGD | $8.6300 | $8.6100 | $8.7200 | $8.6300 | $8.6400 | 4,512,500 | |
| 2020-10-14 | O39.SI | SGD | $8.7400 | $8.6700 | $8.7600 | $8.7300 | $8.7400 | 4,077,900 | |
| 2020-10-13 | O39.SI | SGD | $8.7500 | $8.6500 | $8.7600 | $8.7400 | $8.7500 | 4,252,800 | |
| 2020-10-12 | O39.SI | SGD | $8.6800 | $8.5900 | $8.7000 | $8.6800 | $8.6900 | 4,752,500 | |
| 2020-10-09 | O39.SI | SGD | $8.5900 | $8.5800 | $8.6400 | $8.5900 | $8.6000 | 2,822,300 | |
| 2020-10-08 | O39.SI | SGD | $8.6100 | $8.5600 | $8.6400 | $8.6100 | $8.6200 | 2,547,000 | |
| 2020-10-07 | O39.SI | SGD | $8.6200 | $8.5600 | $8.6500 | $8.6200 | $8.6300 | 3,113,200 | |
| 2020-10-06 | O39.SI | SGD | $8.6200 | $8.5800 | $8.6600 | $8.6100 | $8.6200 | 3,405,200 | |
| 2020-10-05 | O39.SI | SGD | $8.5800 | $8.5100 | $8.6500 | $8.5700 | $8.5800 | 2,940,300 | |
| 2020-10-02 | O39.SI | SGD | $8.5800 | $8.4500 | $8.5900 | $8.5400 | $8.5800 | 3,361,600 | |
| 2020-10-01 | O39.SI | SGD | $8.5800 | $8.5200 | $8.6300 | $8.5700 | $8.5800 | 4,854,300 | |
| 2020-09-30 | O39.SI | SGD | $8.4200 | $8.4200 | $8.5500 | $8.4200 | $8.4400 | 7,121,100 | |
| 2020-09-29 | O39.SI | SGD | $8.4500 | $8.4300 | $8.6200 | $8.4500 | $8.4700 | 4,624,200 | |
| 2020-09-28 | O39.SI | SGD | $8.5200 | $8.4200 | $8.5700 | $8.5200 | $8.5300 | 4,341,600 | |
| 2020-09-25 | O39.SI | SGD | $8.4600 | $8.3900 | $8.4800 | $8.4500 | $8.4700 | 3,386,800 | |
| 2020-09-24 | O39.SI | SGD | $8.3700 | $8.3600 | $8.4200 | $8.3700 | $8.4000 | 5,692,400 | |
| 2020-09-23 | O39.SI | SGD | $8.4500 | $8.3600 | $8.4900 | $8.4500 | $8.4600 | 5,284,100 | |
| 2020-09-22 | O39.SI | SGD | $8.4100 | $8.3900 | $8.5000 | $8.4000 | $8.4200 | 8,370,700 |