OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-04 | O39.SI | SGD | $17.2600 | $17.2300 | $17.4400 | $17.2600 | $17.2700 | 4,370,100 | |
| 2025-02-03 | O39.SI | SGD | $17.2600 | $17.1500 | $17.4000 | $17.2600 | $17.2700 | 4,110,800 | |
| 2025-01-31 | O39.SI | SGD | $17.4000 | $17.2100 | $17.5300 | $17.4000 | $17.4100 | 7,898,100 | |
| 2025-01-28 | O39.SI | SGD | $17.0400 | $17.0400 | $17.3700 | $17.0400 | $17.1000 | 4,130,700 | |
| 2025-01-27 | O39.SI | SGD | $17.0900 | $17.0300 | $17.1600 | $17.0900 | $17.1300 | 2,565,000 | |
| 2025-01-24 | O39.SI | SGD | $17.0700 | $17.0700 | $17.1900 | $17.0700 | $17.1000 | 2,685,900 | |
| 2025-01-23 | O39.SI | SGD | $17.0900 | $17.0400 | $17.1600 | $17.0900 | $17.1200 | 4,670,306 | |
| 2025-01-22 | O39.SI | SGD | $17.0300 | $17.0300 | $17.2000 | $17.0300 | $17.0500 | 3,832,000 | |
| 2025-01-21 | O39.SI | SGD | $17.0500 | $17.0200 | $17.2300 | $17.0500 | $17.0800 | 3,620,500 | |
| 2025-01-20 | O39.SI | SGD | $17.1600 | $17.0400 | $17.2500 | $17.1600 | $17.1700 | 2,791,100 | |
| 2025-01-17 | O39.SI | SGD | $17.1200 | $16.9700 | $17.1200 | $17.1100 | $17.1200 | 3,473,100 | |
| 2025-01-16 | O39.SI | SGD | $17.0200 | $16.9600 | $17.1300 | $17.0200 | $17.0300 | 5,460,100 | |
| 2025-01-15 | O39.SI | SGD | $16.8700 | $16.8700 | $17.1000 | $16.8700 | $16.8800 | 4,777,000 | |
| 2025-01-14 | O39.SI | SGD | $16.9200 | $16.8500 | $16.9900 | $16.9200 | $16.9400 | 4,009,100 | |
| 2025-01-13 | O39.SI | SGD | $16.9700 | $16.8700 | $17.0100 | $16.9600 | $16.9700 | 5,281,800 | |
| 2025-01-10 | O39.SI | SGD | $17.1000 | $17.0200 | $17.4000 | $17.1000 | $17.1200 | 7,638,000 | |
| 2025-01-09 | O39.SI | SGD | $17.5000 | $17.4000 | $17.5900 | $17.4900 | $17.5000 | 5,765,700 | |
| 2025-01-08 | O39.SI | SGD | $17.5500 | $16.9800 | $17.5500 | $17.5400 | $17.5500 | 10,040,300 | |
| 2025-01-07 | O39.SI | SGD | $16.8500 | $16.8000 | $16.9400 | $16.8400 | $0.0000 | 3,227,727 | |
| 2025-01-06 | O39.SI | SGD | $16.7900 | $16.6600 | $16.8000 | $16.7500 | $16.7900 | 3,866,400 | |
| 2025-01-03 | O39.SI | SGD | $16.5700 | $16.5100 | $16.7100 | $16.5700 | $16.5800 | 2,963,200 | |
| 2025-01-02 | O39.SI | SGD | $16.6400 | $16.5300 | $16.6900 | $16.6300 | $16.6400 | 2,990,900 | |
| 2024-12-31 | O39.SI | SGD | $16.6900 | $16.5700 | $16.7100 | $16.6800 | $16.6900 | 1,682,300 | |
| 2024-12-30 | O39.SI | SGD | $16.7000 | $16.5000 | $16.7000 | $16.6800 | $16.7000 | 4,092,100 | |
| 2024-12-27 | O39.SI | SGD | $16.5200 | $16.4700 | $16.5800 | $16.5000 | $16.5200 | 1,967,000 | |
| 2024-12-26 | O39.SI | SGD | $16.4900 | $16.4700 | $16.6200 | $16.4800 | $16.4900 | 1,454,500 | |
| 2024-12-24 | O39.SI | SGD | $16.5900 | $16.5100 | $16.6300 | $16.5800 | $16.5900 | 1,959,600 | |
| 2024-12-23 | O39.SI | SGD | $16.4900 | $16.3500 | $16.6200 | $16.4900 | $16.5000 | 2,663,600 | |
| 2024-12-20 | O39.SI | SGD | $16.3900 | $16.3800 | $16.6100 | $16.3800 | $16.3900 | 7,649,137 | |
| 2024-12-19 | O39.SI | SGD | $16.6800 | $16.6300 | $16.8300 | $16.6700 | $16.6900 | 4,499,700 | |
| 2024-12-18 | O39.SI | SGD | $16.8300 | $16.7200 | $16.9500 | $16.8200 | $16.8300 | 3,866,700 | |
| 2024-12-17 | O39.SI | SGD | $16.9500 | $16.8700 | $16.9700 | $16.9500 | $16.9600 | 3,884,700 | |
| 2024-12-16 | O39.SI | SGD | $17.0000 | $16.8100 | $17.0000 | $16.9500 | $17.0000 | 5,050,900 | |
| 2024-12-13 | O39.SI | SGD | $16.7600 | $16.7000 | $16.8600 | $16.7600 | $16.7800 | 3,774,700 | |
| 2024-12-12 | O39.SI | SGD | $16.8000 | $16.5900 | $16.8100 | $16.8000 | $16.8100 | 3,746,200 | |
| 2024-12-11 | O39.SI | SGD | $16.6300 | $16.5700 | $16.8500 | $16.6200 | $16.6400 | 5,395,400 | |
| 2024-12-10 | O39.SI | SGD | $16.7300 | $16.5600 | $16.9000 | $16.7200 | $16.7300 | 6,069,000 | |
| 2024-12-09 | O39.SI | SGD | $16.5400 | $16.3800 | $16.5500 | $16.5300 | $16.5400 | 4,138,500 | |
| 2024-12-06 | O39.SI | SGD | $16.4000 | $16.2800 | $16.4500 | $16.4000 | $16.4100 | 3,799,700 | |
| 2024-12-05 | O39.SI | SGD | $16.3700 | $16.3300 | $16.4800 | $16.3700 | $16.3800 | 7,546,100 | |
| 2024-12-04 | O39.SI | SGD | $16.3000 | $16.2100 | $16.3800 | $16.3000 | $16.3100 | 6,625,500 | |
| 2024-12-03 | O39.SI | SGD | $16.2100 | $16.2100 | $16.4000 | $16.2100 | $16.2400 | 8,106,900 | |
| 2024-12-02 | O39.SI | SGD | $16.2000 | $16.1800 | $16.4000 | $16.1900 | $16.2000 | 3,038,400 | |
| 2024-11-29 | O39.SI | SGD | $16.2800 | $16.1100 | $16.3000 | $16.2400 | $16.2800 | 3,871,000 | |
| 2024-11-28 | O39.SI | SGD | $16.2800 | $16.0900 | $16.2800 | $16.2300 | $16.2800 | 6,235,300 | |
| 2024-11-27 | O39.SI | SGD | $16.0800 | $16.0300 | $16.2700 | $16.0800 | $16.1500 | 7,640,200 | |
| 2024-11-26 | O39.SI | SGD | $16.1000 | $16.0800 | $16.2800 | $16.0900 | $16.1000 | 8,456,062 | |
| 2024-11-25 | O39.SI | SGD | $16.1900 | $16.1900 | $16.5300 | $16.1900 | $0.0000 | 14,066,261 | |
| 2024-11-22 | O39.SI | SGD | $16.4600 | $16.2000 | $16.5000 | $16.4400 | $16.4600 | 4,295,757 | |
| 2024-11-21 | O39.SI | SGD | $16.4300 | $16.4000 | $16.5100 | $16.4200 | $16.4300 | 4,042,900 |