OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | O39.SI | SGD | $8.4700 | $8.4600 | $8.5800 | $8.4700 | $8.4800 | 6,528,000 | |
| 2020-09-18 | O39.SI | SGD | $8.5000 | $8.5000 | $8.5400 | $8.5000 | $8.5100 | 6,215,500 | |
| 2020-09-17 | O39.SI | SGD | $8.5000 | $8.5000 | $8.5500 | $8.5000 | $8.5100 | 4,868,300 | |
| 2020-09-16 | O39.SI | SGD | $8.5300 | $8.5000 | $8.5800 | $8.5300 | $8.5500 | 3,559,300 | |
| 2020-09-15 | O39.SI | SGD | $8.5600 | $8.5300 | $8.6400 | $8.5600 | $8.5800 | 3,955,400 | |
| 2020-09-14 | O39.SI | SGD | $8.5600 | $8.5500 | $8.6200 | $8.5600 | $8.5700 | 2,206,100 | |
| 2020-09-11 | O39.SI | SGD | $8.5800 | $8.5300 | $8.6000 | $8.5700 | $8.5800 | 2,502,500 | |
| 2020-09-10 | O39.SI | SGD | $8.5800 | $8.5300 | $8.6200 | $8.5600 | $8.5800 | 3,738,800 | |
| 2020-09-09 | O39.SI | SGD | $8.5700 | $8.5000 | $8.6000 | $8.5600 | $8.5700 | 4,803,400 | |
| 2020-09-08 | O39.SI | SGD | $8.6000 | $8.6000 | $8.7100 | $8.6000 | $8.6400 | 5,029,700 | |
| 2020-09-07 | O39.SI | SGD | $8.6300 | $8.5500 | $8.6600 | $8.6100 | $8.6300 | 3,769,100 | |
| 2020-09-04 | O39.SI | SGD | $8.5600 | $8.5000 | $8.6000 | $8.5600 | $8.5800 | 7,655,100 | |
| 2020-09-03 | O39.SI | SGD | $8.6300 | $8.6000 | $8.7100 | $8.6300 | $8.6500 | 5,304,100 | |
| 2020-09-02 | O39.SI | SGD | $8.6800 | $8.6100 | $8.7100 | $8.6700 | $8.6800 | 3,369,000 | |
| 2020-09-01 | O39.SI | SGD | $8.6800 | $8.5900 | $8.7000 | $8.6700 | $8.6800 | 3,998,100 | |
| 2020-08-31 | O39.SI | SGD | $8.6700 | $8.6500 | $8.8100 | $8.6600 | $8.6700 | 6,199,000 | |
| 2020-08-28 | O39.SI | SGD | $8.7100 | $8.6700 | $8.8700 | $8.7100 | $8.7200 | 8,154,700 | |
| 2020-08-27 | O39.SI | SGD | $8.6100 | $8.6000 | $8.7000 | $8.6000 | $8.6100 | 5,726,100 | |
| 2020-08-26 | O39.SI | SGD | $8.6700 | $8.6300 | $8.7500 | $8.6700 | $8.6800 | 3,998,000 | |
| 2020-08-25 | O39.SI | SGD | $8.7400 | $8.6200 | $8.8300 | $8.7300 | $8.7400 | 5,351,300 | |
| 2020-08-24 | O39.SI | SGD | XD | $8.6100 | $8.6100 | $8.6700 | $8.6100 | $8.6200 | 5,173,700 |
| 2020-08-21 | O39.SI | SGD | XD | $8.6700 | $8.6700 | $8.7900 | $8.6700 | $8.6900 | 7,513,000 |
| 2020-08-20 | O39.SI | SGD | CD | $8.8300 | $8.7800 | $8.8900 | $8.8300 | $8.8400 | 8,649,600 |
| 2020-08-19 | O39.SI | SGD | CD | $8.9000 | $8.8400 | $8.9000 | $8.8800 | $8.9000 | 2,934,800 |
| 2020-08-18 | O39.SI | SGD | CD | $8.8500 | $8.8500 | $8.9500 | $8.8500 | $8.8700 | 4,567,000 |
| 2020-08-17 | O39.SI | SGD | CD | $8.9100 | $8.8800 | $9.0200 | $8.9000 | $8.9100 | 4,535,900 |
| 2020-08-14 | O39.SI | SGD | CD | $8.9500 | $8.8700 | $9.0200 | $8.9400 | $8.9500 | 4,764,700 |
| 2020-08-13 | O39.SI | SGD | CD | $8.9700 | $8.8600 | $8.9800 | $8.9500 | $8.9700 | 6,265,800 |
| 2020-08-12 | O39.SI | SGD | CD | $8.8600 | $8.6800 | $8.8600 | $8.8400 | $8.8600 | 6,543,500 |
| 2020-08-11 | O39.SI | SGD | CD | $8.7600 | $8.6800 | $8.8200 | $8.7500 | $8.7600 | 7,646,600 |
| 2020-08-07 | O39.SI | SGD | CD | $8.7200 | $8.6200 | $8.7600 | $8.7200 | $8.7300 | 8,140,200 |
| 2020-08-06 | O39.SI | SGD | $8.8000 | $8.7000 | $8.8500 | $8.8000 | $8.8100 | 6,382,800 | |
| 2020-08-05 | O39.SI | SGD | $8.6400 | $8.5600 | $8.7000 | $8.6400 | $8.6500 | 4,498,900 | |
| 2020-08-04 | O39.SI | SGD | $8.6100 | $8.5500 | $8.6500 | $8.6000 | $8.6100 | 7,191,900 | |
| 2020-08-03 | O39.SI | SGD | $8.5200 | $8.5000 | $8.6200 | $8.5200 | $8.5300 | 8,979,000 | |
| 2020-07-30 | O39.SI | SGD | $8.5600 | $8.4100 | $8.7200 | $0.0000 | $8.5700 | 42,453,900 | |
| 2020-07-29 | O39.SI | SGD | $8.9000 | $8.8800 | $9.0100 | $8.9000 | $8.9100 | 9,080,400 | |
| 2020-07-28 | O39.SI | SGD | $8.9700 | $8.9600 | $9.1000 | $8.9700 | $9.0000 | 5,388,100 | |
| 2020-07-27 | O39.SI | SGD | $8.9900 | $8.9600 | $9.1200 | $8.9900 | $9.0000 | 4,174,800 | |
| 2020-07-24 | O39.SI | SGD | $8.9800 | $8.9500 | $9.1100 | $8.9800 | $8.9900 | 9,983,000 | |
| 2020-07-23 | O39.SI | SGD | $9.1000 | $9.0500 | $9.1800 | $9.1000 | $9.1200 | 4,105,100 | |
| 2020-07-22 | O39.SI | SGD | $9.0800 | $9.0700 | $9.2200 | $9.0800 | $9.0900 | 6,247,400 | |
| 2020-07-21 | O39.SI | SGD | $9.2100 | $9.2000 | $9.3200 | $9.2100 | $9.2400 | 5,333,900 | |
| 2020-07-20 | O39.SI | SGD | $9.1800 | $9.1000 | $9.2200 | $9.1700 | $9.1800 | 1,932,500 | |
| 2020-07-17 | O39.SI | SGD | $9.1700 | $9.1700 | $9.2600 | $9.1700 | $9.1800 | 2,236,400 | |
| 2020-07-16 | O39.SI | SGD | $9.1700 | $9.1600 | $9.3300 | $9.1700 | $9.1900 | 3,263,900 | |
| 2020-07-15 | O39.SI | SGD | $9.2700 | $9.2500 | $9.3500 | $9.2700 | $9.2800 | 5,416,400 | |
| 2020-07-14 | O39.SI | SGD | $9.1600 | $9.0500 | $9.1900 | $9.1600 | $9.1700 | 6,167,700 | |
| 2020-07-13 | O39.SI | SGD | $9.1900 | $9.1600 | $9.3500 | $9.1900 | $9.2000 | 3,503,700 | |
| 2020-07-09 | O39.SI | SGD | $9.2500 | $9.2500 | $9.3600 | $9.2500 | $9.2600 | 5,394,900 |