OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | O39.SI | SGD | CD | $8.6500 | $8.5300 | $8.6900 | $8.6500 | $8.6600 | 3,911,100 |
| 2020-04-23 | O39.SI | SGD | CD | $8.6500 | $8.6300 | $8.7300 | $8.6500 | $8.6600 | 5,289,100 |
| 2020-04-22 | O39.SI | SGD | CD | $8.6200 | $8.5000 | $8.6700 | $8.6200 | $8.6300 | 9,144,100 |
| 2020-04-21 | O39.SI | SGD | CD | $8.7000 | $8.6800 | $8.8600 | $8.7000 | $8.7100 | 7,308,928 |
| 2020-04-20 | O39.SI | SGD | CD | $8.7900 | $8.7600 | $8.9300 | $8.7900 | $8.8100 | 7,168,900 |
| 2020-04-17 | O39.SI | SGD | CD | $8.8600 | $8.8600 | $9.1000 | $8.8600 | $8.8700 | 7,610,300 |
| 2020-04-16 | O39.SI | SGD | CD | $8.8700 | $8.7500 | $8.9800 | $8.8700 | $8.9000 | 7,789,200 |
| 2020-04-15 | O39.SI | SGD | CD | $8.9000 | $8.8200 | $9.1400 | $8.8900 | $8.9000 | 10,327,600 |
| 2020-04-14 | O39.SI | SGD | CD | $9.1200 | $8.8500 | $9.1600 | $9.1000 | $9.1200 | 9,675,500 |
| 2020-04-13 | O39.SI | SGD | CD | $8.9200 | $8.8300 | $8.9500 | $8.9100 | $8.9200 | 2,401,300 |
| 2020-04-09 | O39.SI | SGD | CD | $8.9500 | $8.8700 | $8.9900 | $8.9200 | $8.9500 | 5,967,573 |
| 2020-04-08 | O39.SI | SGD | CD | $8.8100 | $8.7500 | $8.8900 | $8.8000 | $8.8100 | 5,564,200 |
| 2020-04-07 | O39.SI | SGD | CD | $8.9300 | $8.7600 | $8.9300 | $8.9300 | $8.9400 | 12,208,500 |
| 2020-04-06 | O39.SI | SGD | CD | $8.7100 | $8.5100 | $8.7500 | $8.7000 | $8.7100 | 9,431,900 |
| 2020-04-03 | O39.SI | SGD | CD | $8.3800 | $8.3700 | $8.6100 | $8.3800 | $8.4000 | 8,024,800 |
| 2020-04-02 | O39.SI | SGD | CD | $8.6300 | $8.3300 | $8.6700 | $8.6200 | $8.6300 | 8,353,900 |
| 2020-04-01 | O39.SI | SGD | CD | $8.4900 | $8.4500 | $8.6700 | $8.4900 | $8.5000 | 9,149,900 |
| 2020-03-31 | O39.SI | SGD | CD | $8.6400 | $8.5200 | $8.6800 | $8.6300 | $8.6400 | 18,258,600 |
| 2020-03-30 | O39.SI | SGD | CD | $8.5200 | $8.5000 | $8.8000 | $8.5100 | $8.5200 | 11,271,100 |
| 2020-03-27 | O39.SI | SGD | CD | $8.9100 | $8.8400 | $9.0500 | $8.8800 | $8.9100 | 10,761,100 |
| 2020-03-26 | O39.SI | SGD | CD | $8.7500 | $8.5900 | $8.8800 | $8.7400 | $8.7500 | 11,424,400 |
| 2020-03-25 | O39.SI | SGD | CD | $8.8900 | $8.4300 | $8.9000 | $8.8800 | $8.8900 | 16,991,700 |
| 2020-03-24 | O39.SI | SGD | CD | $8.3100 | $8.0200 | $8.3700 | $8.3100 | $8.3200 | 12,614,200 |
| 2020-03-23 | O39.SI | SGD | CD | $7.8100 | $7.8000 | $8.0400 | $7.8100 | $7.8400 | 13,660,700 |
| 2020-03-20 | O39.SI | SGD | CD | $8.3600 | $8.1000 | $8.3900 | $8.3600 | $8.3700 | 12,856,400 |
| 2020-03-19 | O39.SI | SGD | CD | $8.0800 | $8.0800 | $8.5800 | $8.0800 | $8.0900 | 16,173,000 |
| 2020-03-18 | O39.SI | SGD | CD | $8.4900 | $8.4900 | $8.7800 | $8.4900 | $8.5000 | 13,937,100 |
| 2020-03-17 | O39.SI | SGD | CD | $8.6100 | $8.5200 | $8.7800 | $8.6000 | $8.6100 | 14,601,500 |
| 2020-03-16 | O39.SI | SGD | CD | $8.7000 | $8.7000 | $9.0200 | $8.6900 | $8.7000 | 16,564,000 |
| 2020-03-13 | O39.SI | SGD | CD | $9.0700 | $8.7100 | $9.2800 | $9.0600 | $9.0700 | 20,987,200 |
| 2020-03-12 | O39.SI | SGD | CD | $9.1100 | $9.1000 | $9.4100 | $9.1000 | $9.1100 | 16,195,100 |
| 2020-03-11 | O39.SI | SGD | CD | $9.5000 | $9.5000 | $9.9300 | $9.4900 | $9.5000 | 15,495,100 |
| 2020-03-10 | O39.SI | SGD | CD | $9.7200 | $9.3500 | $9.8400 | $9.7200 | $9.7300 | 14,761,300 |
| 2020-03-09 | O39.SI | SGD | CD | $9.5200 | $9.5000 | $9.9200 | $9.5200 | $9.5300 | 18,350,400 |
| 2020-03-06 | O39.SI | SGD | CD | $10.2100 | $10.1800 | $10.4000 | $10.2100 | $10.2200 | 9,671,400 |
| 2020-03-05 | O39.SI | SGD | CD | $10.4200 | $10.4000 | $10.5700 | $10.4200 | $10.4300 | 10,815,700 |
| 2020-03-04 | O39.SI | SGD | CD | $10.5500 | $10.5000 | $10.6200 | $10.5500 | $10.5600 | 8,371,500 |
| 2020-03-03 | O39.SI | SGD | CD | $10.6500 | $10.6000 | $10.7300 | $10.6400 | $10.6500 | 7,001,300 |
| 2020-03-02 | O39.SI | SGD | CD | $10.5800 | $10.5200 | $10.6600 | $10.5800 | $10.6000 | 6,626,400 |
| 2020-02-28 | O39.SI | SGD | CD | $10.6000 | $10.6000 | $10.7400 | $10.6000 | $10.6100 | 21,432,600 |
| 2020-02-27 | O39.SI | SGD | CD | $10.9000 | $10.7700 | $10.9200 | $10.9000 | $10.9100 | 5,479,800 |
| 2020-02-26 | O39.SI | SGD | CD | $10.8600 | $10.8600 | $10.9600 | $10.8600 | $10.8900 | 4,598,300 |
| 2020-02-25 | O39.SI | SGD | CD | $10.9700 | $10.9200 | $11.0400 | $10.9700 | $10.9900 | 3,503,600 |
| 2020-02-24 | O39.SI | SGD | CD | $10.9200 | $10.8800 | $11.0000 | $10.9200 | $10.9300 | 5,485,700 |
| 2020-02-21 | O39.SI | SGD | CD | $11.0200 | $11.0000 | $11.0900 | $11.0200 | $11.0500 | 4,183,800 |
| 2020-02-20 | O39.SI | SGD | $11.0400 | $10.9500 | $11.1400 | $11.0300 | $11.0400 | 4,221,000 | |
| 2020-02-19 | O39.SI | SGD | $11.0900 | $10.9300 | $11.1000 | $11.0700 | $11.0900 | 5,082,400 | |
| 2020-02-18 | O39.SI | SGD | $10.9700 | $10.9200 | $10.9900 | $10.9600 | $10.9700 | 2,873,900 | |
| 2020-02-17 | O39.SI | SGD | $11.0100 | $11.0000 | $11.0800 | $11.0100 | $11.0200 | 1,613,900 | |
| 2020-02-14 | O39.SI | SGD | $11.0600 | $10.9700 | $11.1200 | $11.0500 | $11.0600 | 3,647,700 |