OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |