OCBC Bank
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | O39.SI | SGD | $9.3600 | $8.9500 | $9.3600 | $9.3500 | $9.3600 | 17,538,400 | |
| 2020-06-02 | O39.SI | SGD | $8.8900 | $8.6700 | $8.8900 | $8.8800 | $8.8900 | 5,985,900 | |
| 2020-06-01 | O39.SI | SGD | $8.6500 | $8.6000 | $8.7900 | $8.6500 | $8.6800 | 7,647,862 | |
| 2020-05-29 | O39.SI | SGD | $8.5500 | $8.5300 | $8.6400 | $8.5500 | $8.5700 | 13,772,000 | |
| 2020-05-28 | O39.SI | SGD | $8.6500 | $8.5800 | $8.6800 | $8.6300 | $8.6500 | 10,482,908 | |
| 2020-05-27 | O39.SI | SGD | $8.5900 | $8.5100 | $8.6600 | $8.5800 | $8.5900 | 8,158,700 | |
| 2020-05-26 | O39.SI | SGD | XD | $8.6100 | $8.5300 | $8.6600 | $8.6000 | $8.6100 | 8,100,600 |
| 2020-05-22 | O39.SI | SGD | XD | $8.4900 | $8.4900 | $8.6100 | $8.4800 | $8.4900 | 28,746,500 |
| 2020-05-21 | O39.SI | SGD | CD | $8.8900 | $8.8700 | $8.9800 | $8.8900 | $8.9100 | 7,329,700 |
| 2020-05-20 | O39.SI | SGD | CD | $8.9200 | $8.9200 | $9.0500 | $8.9100 | $8.9200 | 8,573,600 |
| 2020-05-19 | O39.SI | SGD | CD | $9.0000 | $8.9500 | $9.0400 | $8.9800 | $9.0000 | 7,641,900 |
| 2020-05-18 | O39.SI | SGD | CD | $8.8000 | $8.7300 | $8.8500 | $8.8000 | $8.8100 | 4,398,500 |
| 2020-05-15 | O39.SI | SGD | CD | $8.7300 | $8.7100 | $8.8300 | $8.7200 | $8.7300 | 6,419,800 |
| 2020-05-14 | O39.SI | SGD | CD | $8.7000 | $8.7000 | $8.8400 | $8.7000 | $8.7100 | 9,698,600 |
| 2020-05-13 | O39.SI | SGD | CD | $8.8500 | $8.8100 | $8.9000 | $8.8400 | $8.8500 | 5,762,900 |
| 2020-05-12 | O39.SI | SGD | CD | $8.8900 | $8.8600 | $8.9200 | $8.8900 | $8.9000 | 4,073,900 |
| 2020-05-11 | O39.SI | SGD | CD | $8.9400 | $8.8300 | $8.9400 | $8.9200 | $8.9400 | 5,442,400 |
| 2020-05-08 | O39.SI | SGD | CD | $8.8800 | $8.8000 | $8.9100 | $8.8700 | $8.8800 | 7,347,000 |
| 2020-05-06 | O39.SI | SGD | CD | $8.8800 | $8.8300 | $8.9500 | $8.8800 | $8.9000 | 6,437,000 |
| 2020-05-05 | O39.SI | SGD | CD | $8.9000 | $8.9000 | $9.0100 | $8.9000 | $8.9100 | 3,427,700 |
| 2020-05-04 | O39.SI | SGD | CD | $8.8700 | $8.7500 | $8.9300 | $8.8600 | $8.8700 | 6,690,000 |
| 2020-04-30 | O39.SI | SGD | CD | $9.0400 | $8.9600 | $9.1300 | $9.0400 | $9.0500 | 17,808,300 |
| 2020-04-29 | O39.SI | SGD | CD | $8.8700 | $8.8100 | $8.9300 | $8.8700 | $8.8800 | 6,453,100 |
| 2020-04-28 | O39.SI | SGD | CD | $8.8400 | $8.7500 | $8.8500 | $8.8200 | $8.8400 | 6,617,000 |
| 2020-04-27 | O39.SI | SGD | CD | $8.7600 | $8.6700 | $8.8300 | $8.7600 | $8.7700 | 4,416,700 |
| 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 |