OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-02-13 | O39.SI | SGD | $11.0500 | $10.9700 | $11.0600 | $11.0300 | $11.0500 | 4,369,400 | |
| 2020-02-12 | O39.SI | SGD | $11.0200 | $10.8100 | $11.0300 | $11.0100 | $11.0200 | 8,259,900 | |
| 2020-02-11 | O39.SI | SGD | $10.7700 | $10.7600 | $10.8800 | $10.7700 | $10.7900 | 4,043,100 | |
| 2020-02-10 | O39.SI | SGD | $10.7200 | $10.6600 | $10.8000 | $10.7200 | $10.7300 | 6,796,400 | |
| 2020-02-07 | O39.SI | SGD | $10.8600 | $10.8000 | $11.0500 | $10.8600 | $10.8700 | 6,584,500 | |
| 2020-02-06 | O39.SI | SGD | $11.0700 | $11.0200 | $11.1200 | $11.0600 | $11.0700 | 4,036,265 | |
| 2020-02-05 | O39.SI | SGD | $11.0000 | $10.8100 | $11.0200 | $11.0000 | $11.0100 | 4,254,800 | |
| 2020-02-04 | O39.SI | SGD | $10.8500 | $10.7700 | $10.9200 | $10.8500 | $10.8700 | 6,116,000 | |
| 2020-02-03 | O39.SI | SGD | $10.7100 | $10.7000 | $10.8000 | $10.7100 | $10.7200 | 7,586,500 | |
| 2020-01-31 | O39.SI | SGD | $10.8300 | $10.7500 | $10.9500 | $10.8300 | $10.8400 | 8,944,600 | |
| 2020-01-30 | O39.SI | SGD | $10.9200 | $10.8500 | $10.9500 | $10.8900 | $10.9200 | 5,403,900 | |
| 2020-01-29 | O39.SI | SGD | $10.9100 | $10.8500 | $10.9700 | $10.9000 | $10.9100 | 2,891,900 | |
| 2020-01-28 | O39.SI | SGD | $10.9000 | $10.7700 | $10.9300 | $10.9000 | $10.9100 | 8,200,065 | |
| 2020-01-24 | O39.SI | SGD | $11.1000 | $11.0500 | $11.1100 | $11.1000 | $11.1100 | 2,660,500 | |
| 2020-01-23 | O39.SI | SGD | $11.1100 | $11.0500 | $11.1900 | $11.1000 | $11.1200 | 4,391,400 | |
| 2020-01-22 | O39.SI | SGD | $11.1900 | $11.0700 | $11.2200 | $11.1800 | $11.1900 | 4,261,800 | |
| 2020-01-21 | O39.SI | SGD | $11.1200 | $11.0100 | $11.1600 | $11.1100 | $11.1200 | 2,786,800 | |
| 2020-01-20 | O39.SI | SGD | $11.1700 | $11.1400 | $11.2200 | $11.1700 | $11.1800 | 2,236,700 | |
| 2020-01-17 | O39.SI | SGD | $11.2000 | $11.1300 | $11.2300 | $11.1900 | $11.2000 | 7,209,600 | |
| 2020-01-16 | O39.SI | SGD | $11.1100 | $11.0000 | $11.1400 | $11.1000 | $11.1100 | 12,501,700 | |
| 2020-01-15 | O39.SI | SGD | $10.9800 | $10.9700 | $11.1100 | $10.9800 | $11.0000 | 3,412,800 | |
| 2020-01-14 | O39.SI | SGD | $11.1000 | $11.0600 | $11.1200 | $11.0900 | $11.1000 | 3,208,900 | |
| 2020-01-13 | O39.SI | SGD | $11.0600 | $11.0200 | $11.0900 | $11.0500 | $11.0600 | 2,350,100 | |
| 2020-01-10 | O39.SI | SGD | $11.0800 | $11.0400 | $11.0900 | $11.0700 | $11.0800 | 3,046,600 | |
| 2020-01-09 | O39.SI | SGD | $11.0300 | $10.9900 | $11.1100 | $11.0200 | $11.0300 | 4,537,300 |