DBS Group Holdings Ltd (D05) Price History

Daily open, high, low, close and volume for DBS Group Holdings Ltd (D05) from 2025-10-09 to 2026-10-22, newest first.

Date	Open	High	Low	Close	Volume
2026-10-22	SGD 74.50	SGD 74.95	SGD 74.23	SGD 74.57	3,475,720
2026-10-21	SGD 74.65	SGD 75.07	SGD 74.35	SGD 74.65	4,308,626
2026-10-20	SGD 74.60	SGD 74.75	SGD 74.22	SGD 74.43	2,319,870
2026-10-19	SGD 74.03	SGD 74.98	SGD 73.50	SGD 74.45	4,208,970
2026-10-16	SGD 73.86	SGD 74.49	SGD 73.65	SGD 74.11	3,796,490
2026-10-15	SGD 74.07	SGD 74.40	SGD 73.26	SGD 73.75	7,119,560
2026-10-14	SGD 73.90	SGD 74.91	SGD 73.90	SGD 74.34	4,559,810
2026-10-13	SGD 73.94	SGD 75.03	SGD 73.94	SGD 74.47	4,756,370
2026-10-12	SGD 73.46	SGD 74.36	SGD 73.30	SGD 73.94	5,640,160
2026-10-09	SGD 73.84	SGD 74.50	SGD 72.50	SGD 73.36	9,705,521
2026-10-08	SGD 76.70	SGD 76.78	SGD 73.48	SGD 73.85	18,641,590
2026-10-07	SGD 78.10	SGD 78.52	SGD 77.31	SGD 77.49	5,867,230
2026-10-06	SGD 77.60	SGD 78.56	SGD 77.51	SGD 78.56	3,881,380
2026-10-05	SGD 77.20	SGD 78.05	SGD 77.20	SGD 77.83	3,052,670
2026-10-02	SGD 77.31	SGD 77.84	SGD 77.18	SGD 77.21	4,524,700
2026-10-01	SGD 76.93	SGD 77.77	SGD 76.93	SGD 77.36	5,565,200
2026-09-30	SGD 78.35	SGD 78.49	SGD 77.50	SGD 77.50	5,941,100
2026-09-29	SGD 77.95	SGD 78.49	SGD 77.90	SGD 78.38	4,565,300
2026-09-28	SGD 77.26	SGD 78.50	SGD 77.26	SGD 78.11	3,546,800
2026-09-25	SGD 77.18	SGD 78.06	SGD 77.18	SGD 78.00	3,137,610
2026-09-24	SGD 77.26	SGD 77.75	SGD 77.05	SGD 77.48	3,328,500
2026-09-23	SGD 77.40	SGD 77.97	SGD 76.76	SGD 77.69	3,915,100
2026-09-22	SGD 77.36	SGD 78.25	SGD 77.33	SGD 77.80	4,406,500
2026-09-21	SGD 76.86	SGD 77.53	SGD 76.79	SGD 77.36	2,870,900
2026-09-18	SGD 76.70	SGD 77.13	SGD 76.31	SGD 76.86	4,636,732
2026-09-17	SGD 76.85	SGD 77.40	SGD 76.72	SGD 76.94	2,673,570
2026-09-16	SGD 76.70	SGD 77.55	SGD 76.65	SGD 76.80	2,832,200
2026-09-15	SGD 77.95	SGD 78.08	SGD 76.60	SGD 76.75	3,632,900
2026-09-14	SGD 76.65	SGD 77.72	SGD 76.65	SGD 77.66	2,787,100
2026-09-11	SGD 76.78	SGD 77.38	SGD 76.75	SGD 77.00	3,043,070
2026-09-10	SGD 77.00	SGD 77.35	SGD 76.75	SGD 76.79	4,260,100
2026-09-09	SGD 77.95	SGD 78.11	SGD 77.40	SGD 77.50	3,791,700
2026-09-08	SGD 78.17	SGD 78.35	SGD 78.00	SGD 78.10	2,702,600
2026-09-07	SGD 78.55	SGD 78.60	SGD 77.93	SGD 78.47	2,489,800
2026-09-04	SGD 78.30	SGD 79.05	SGD 77.94	SGD 78.65	3,764,352
2026-09-03	SGD 78.10	SGD 78.67	SGD 77.81	SGD 77.95	4,293,700
2026-09-02	SGD 77.05	SGD 77.60	SGD 76.94	SGD 77.60	3,161,700
2026-09-01	SGD 77.60	SGD 77.78	SGD 76.61	SGD 76.91	3,867,231
2026-08-31	SGD 76.15	SGD 77.40	SGD 76.14	SGD 77.40	6,652,800
2026-08-28	SGD 75.40	SGD 76.28	SGD 75.40	SGD 76.15	2,515,200
2026-08-27	SGD 75.56	SGD 76.03	SGD 75.40	SGD 75.65	3,425,100
2026-08-26	SGD 76.30	SGD 76.74	SGD 76.11	SGD 76.24	3,105,250
2026-08-25	SGD 75.20	SGD 76.40	SGD 75.07	SGD 76.40	3,612,800
2026-08-24	SGD 76.30	SGD 76.65	SGD 75.50	SGD 75.56	2,455,200
2026-08-21	SGD 75.55	SGD 76.28	SGD 75.43	SGD 76.00	3,367,900
2026-08-20	SGD 75.50	SGD 76.05	SGD 75.20	SGD 75.84	3,348,400
2026-08-19	SGD 75.20	SGD 76.14	SGD 75.16	SGD 76.00	3,244,400
2026-08-18	SGD 76.32	SGD 76.51	SGD 75.55	SGD 75.72	3,225,600
2026-08-17	SGD 75.00	SGD 76.88	SGD 75.00	SGD 76.88	3,101,500
2026-08-14	SGD 75.60	SGD 75.89	SGD 75.20	SGD 75.53	5,077,557
2026-08-13	SGD 75.85	SGD 76.60	SGD 75.40	SGD 76.50	5,186,100
2026-08-12	SGD 76.99	SGD 77.27	SGD 75.75	SGD 75.85	5,129,600
2026-08-11	SGD 76.59	SGD 77.97	SGD 75.98	SGD 76.99	8,213,600
2026-08-07	SGD 75.31	SGD 76.33	SGD 75.00	SGD 76.33	6,786,400
2026-08-06	SGD 73.85	SGD 75.80	SGD 73.85	SGD 75.08	7,543,400
2026-08-05	SGD 74.00	SGD 74.28	SGD 73.50	SGD 73.55	5,910,100
2026-08-04	SGD 73.83	SGD 74.50	SGD 73.36	SGD 74.50	4,901,500
2026-08-03	SGD 73.82	SGD 74.55	SGD 73.82	SGD 74.45	3,322,920
2026-07-31	SGD 74.25	SGD 74.66	SGD 73.82	SGD 74.02	5,296,900
2026-07-30	SGD 74.00	SGD 74.94	SGD 74.00	SGD 74.85	3,873,142
2026-07-29	SGD 73.80	SGD 75.00	SGD 73.80	SGD 75.00	3,965,700
2026-07-28	SGD 73.68	SGD 74.18	SGD 73.37	SGD 73.91	5,454,100
2026-07-27	SGD 73.57	SGD 74.38	SGD 73.18	SGD 74.38	3,268,758
2026-07-24	SGD 73.00	SGD 73.94	SGD 72.81	SGD 73.94	2,772,500
2026-07-23	SGD 72.80	SGD 73.70	SGD 72.80	SGD 73.50	4,292,815
2026-07-22	SGD 71.75	SGD 73.66	SGD 71.37	SGD 73.66	6,445,900
2026-07-21	SGD 71.75	SGD 72.28	SGD 71.75	SGD 72.00	4,168,300
2026-07-20	SGD 71.97	SGD 73.05	SGD 71.85	SGD 71.90	4,139,903
2026-07-17	SGD 72.49	SGD 72.78	SGD 71.80	SGD 71.96	3,951,400
2026-07-16	SGD 72.50	SGD 73.08	SGD 72.06	SGD 72.48	5,888,800
2026-07-15	SGD 72.33	SGD 73.55	SGD 72.20	SGD 72.98	5,988,500
2026-07-14	SGD 70.70	SGD 72.23	SGD 70.40	SGD 72.03	4,787,100
2026-07-13	SGD 70.30	SGD 70.80	SGD 69.40	SGD 70.79	3,601,800
2026-07-10	SGD 69.94	SGD 70.45	SGD 69.75	SGD 70.45	4,174,300
2026-07-09	SGD 69.95	SGD 70.27	SGD 69.46	SGD 70.23	4,395,200
2026-07-08	SGD 68.68	SGD 69.78	SGD 68.37	SGD 69.10	4,746,800
2026-07-07	SGD 67.00	SGD 68.72	SGD 67.00	SGD 68.64	5,061,600
2026-07-06	SGD 66.59	SGD 67.00	SGD 66.48	SGD 66.91	2,027,900
2026-07-03	SGD 66.33	SGD 66.80	SGD 66.10	SGD 66.76	3,001,700
2026-07-02	SGD 65.70	SGD 66.43	SGD 65.43	SGD 66.43	2,951,200
2026-07-01	SGD 65.41	SGD 65.63	SGD 65.33	SGD 65.43	2,867,960
2026-06-30	SGD 65.73	SGD 65.87	SGD 65.30	SGD 65.40	4,790,218
2026-06-29	SGD 65.40	SGD 66.15	SGD 65.35	SGD 66.03	3,096,169
2026-06-26	SGD 65.91	SGD 65.98	SGD 65.10	SGD 65.43	4,027,600
2026-06-25	SGD 66.00	SGD 66.40	SGD 65.98	SGD 66.07	2,848,000
2026-06-24	SGD 66.06	SGD 66.50	SGD 66.01	SGD 66.22	3,335,400
2026-06-23	SGD 66.39	SGD 67.00	SGD 66.27	SGD 66.29	4,040,800
2026-06-22	SGD 65.40	SGD 66.29	SGD 65.37	SGD 66.29	6,851,809
2026-06-19	SGD 66.00	SGD 66.25	SGD 65.12	SGD 65.96	6,562,170
2026-06-18	SGD 65.05	SGD 66.00	SGD 65.03	SGD 66.00	5,495,400
2026-06-17	SGD 63.50	SGD 65.15	SGD 63.50	SGD 65.01	7,092,400
2026-06-16	SGD 63.08	SGD 63.91	SGD 63.08	SGD 63.73	4,837,400
2026-06-15	SGD 63.31	SGD 63.64	SGD 63.30	SGD 63.49	3,794,100
2026-06-12	SGD 63.08	SGD 63.74	SGD 62.79	SGD 63.24	6,098,300
2026-06-11	SGD 61.60	SGD 62.60	SGD 61.60	SGD 62.60	6,553,100
2026-06-10	SGD 63.00	SGD 63.45	SGD 61.63	SGD 61.83	11,597,100
2026-06-09	SGD 62.77	SGD 64.10	SGD 62.77	SGD 63.76	5,209,000
2026-06-08	SGD 63.00	SGD 63.30	SGD 62.76	SGD 62.76	5,051,400
2026-06-05	SGD 64.28	SGD 64.46	SGD 63.52	SGD 63.78	3,794,211
2026-06-04	SGD 64.59	SGD 64.75	SGD 64.08	SGD 64.14	3,652,000
2026-06-03	SGD 65.00	SGD 65.19	SGD 64.63	SGD 65.05	4,498,600
2026-06-02	SGD 63.14	SGD 64.68	SGD 63.14	SGD 64.67	6,948,600
2026-05-29	SGD 62.23	SGD 62.84	SGD 62.00	SGD 62.84	8,884,792
2026-05-28	SGD 62.10	SGD 62.20	SGD 61.71	SGD 61.93	4,688,400
2026-05-26	SGD 62.10	SGD 62.45	SGD 62.00	SGD 62.00	2,314,900
2026-05-25	SGD 62.40	SGD 62.63	SGD 62.10	SGD 62.18	2,387,416
2026-05-22	SGD 61.80	SGD 62.10	SGD 61.52	SGD 62.10	3,786,560
2026-05-21	SGD 61.50	SGD 61.90	SGD 61.41	SGD 61.75	5,073,100
2026-05-20	SGD 61.88	SGD 61.91	SGD 61.00	SGD 61.30	7,824,200
2026-05-19	SGD 61.00	SGD 62.00	SGD 60.77	SGD 62.00	6,817,300
2026-05-18	SGD 59.97	SGD 60.78	SGD 59.90	SGD 60.76	4,583,700
2026-05-15	SGD 59.86	SGD 60.28	SGD 59.80	SGD 60.20	3,926,100
2026-05-14	SGD 60.00	SGD 60.42	SGD 59.77	SGD 60.13	7,194,500
2026-05-13	SGD 59.15	SGD 59.97	SGD 59.14	SGD 59.90	7,241,400
2026-05-12	SGD 59.04	SGD 59.15	SGD 58.50	SGD 59.10	5,294,900
2026-05-11	SGD 58.53	SGD 59.15	SGD 58.05	SGD 58.77	8,824,300
2026-05-08	SGD 58.69	SGD 58.90	SGD 58.36	SGD 58.68	7,106,800
2026-05-07	SGD 59.12	SGD 59.27	SGD 58.86	SGD 58.86	5,804,300
2026-05-06	SGD 58.28	SGD 58.97	SGD 58.28	SGD 58.85	3,950,911
2026-05-05	SGD 58.60	SGD 58.80	SGD 58.23	SGD 58.55	3,371,600
2026-05-04	SGD 58.80	SGD 59.60	SGD 58.55	SGD 58.60	5,448,200
2026-04-30	SGD 58.00	SGD 59.00	SGD 57.80	SGD 58.50	15,409,700
2026-04-29	SGD 56.68	SGD 56.95	SGD 56.56	SGD 56.56	6,345,400
2026-04-28	SGD 56.75	SGD 57.15	SGD 56.75	SGD 56.75	3,123,700
2026-04-27	SGD 56.90	SGD 57.14	SGD 56.72	SGD 56.79	2,502,900
2026-04-24	SGD 57.00	SGD 57.19	SGD 56.65	SGD 56.90	5,391,673
2026-04-23	SGD 57.50	SGD 57.55	SGD 57.00	SGD 57.00	4,713,200
2026-04-22	SGD 57.15	SGD 57.29	SGD 57.09	SGD 57.20	4,468,346
2026-04-21	SGD 57.45	SGD 57.48	SGD 57.24	SGD 57.48	3,472,020
2026-04-20	SGD 57.23	SGD 57.43	SGD 56.89	SGD 57.24	3,404,400
2026-04-17	SGD 57.26	SGD 57.60	SGD 57.20	SGD 57.25	5,719,300
2026-04-16	SGD 57.63	SGD 57.73	SGD 57.13	SGD 57.30	6,420,530
2026-04-15	SGD 57.70	SGD 57.88	SGD 57.45	SGD 57.70	4,046,970
2026-04-14	SGD 57.71	SGD 57.85	SGD 57.48	SGD 57.60	4,172,000
2026-04-13	SGD 57.35	SGD 57.52	SGD 57.15	SGD 57.52	3,545,700
2026-04-10	SGD 57.30	SGD 57.46	SGD 57.22	SGD 57.35	4,986,582
2026-04-09	SGD 57.35	SGD 57.46	SGD 57.18	SGD 57.20	4,970,900
2026-04-08	SGD 57.46	SGD 57.65	SGD 57.01	SGD 57.30	5,989,400
2026-04-07	SGD 57.66	SGD 57.85	SGD 57.41	SGD 57.47	3,582,900
2026-04-06	SGD 57.59	SGD 57.80	SGD 57.35	SGD 57.63	4,026,400
2026-04-02	SGD 58.00	SGD 58.15	SGD 57.33	SGD 57.55	4,267,600
2026-04-01	SGD 57.40	SGD 57.97	SGD 57.40	SGD 57.56	5,363,200
2026-03-31	SGD 56.90	SGD 57.63	SGD 56.90	SGD 56.90	4,758,013
2026-03-30	SGD 56.85	SGD 57.22	SGD 56.53	SGD 56.97	8,134,700
2026-03-27	SGD 56.95	SGD 57.55	SGD 56.78	SGD 57.15	3,403,200
2026-03-26	SGD 57.45	SGD 57.57	SGD 57.09	SGD 57.12	3,086,700
2026-03-25	SGD 56.86	SGD 57.25	SGD 56.77	SGD 57.18	4,508,400
2026-03-24	SGD 56.72	SGD 57.20	SGD 56.08	SGD 56.63	4,536,500
2026-03-23	SGD 55.50	SGD 56.80	SGD 55.45	SGD 56.42	6,554,474
2026-03-20	SGD 57.56	SGD 57.72	SGD 57.31	SGD 57.40	5,830,510
2026-03-19	SGD 57.02	SGD 57.78	SGD 56.99	SGD 57.47	4,119,500
2026-03-18	SGD 57.32	SGD 57.93	SGD 57.17	SGD 57.76	5,982,430
2026-03-17	SGD 56.28	SGD 57.08	SGD 56.28	SGD 57.08	7,234,700
2026-03-16	SGD 55.01	SGD 55.98	SGD 55.01	SGD 55.98	7,923,100
2026-03-13	SGD 55.25	SGD 55.66	SGD 55.15	SGD 55.31	4,578,700
2026-03-12	SGD 55.43	SGD 55.66	SGD 55.04	SGD 55.37	4,124,850
2026-03-11	SGD 55.76	SGD 55.84	SGD 55.26	SGD 55.72	4,202,760
2026-03-10	SGD 54.79	SGD 55.89	SGD 54.79	SGD 55.65	7,099,500
2026-03-09	SGD 54.40	SGD 54.40	SGD 53.50	SGD 54.31	7,655,516
2026-03-06	SGD 55.03	SGD 55.29	SGD 54.90	SGD 55.00	5,061,700
2026-03-05	SGD 54.96	SGD 55.41	SGD 54.96	SGD 55.12	6,713,833
2026-03-04	SGD 55.34	SGD 55.35	SGD 54.64	SGD 55.00	8,701,020
2026-03-03	SGD 55.40	SGD 56.24	SGD 55.40	SGD 55.60	10,016,100
2026-03-02	SGD 56.70	SGD 56.74	SGD 55.50	SGD 55.63	13,699,013
2026-02-27	SGD 57.00	SGD 57.36	SGD 56.92	SGD 57.12	4,490,700
2026-02-26	SGD 57.68	SGD 57.85	SGD 57.16	SGD 57.16	5,800,900
2026-02-25	SGD 57.57	SGD 58.00	SGD 57.56	SGD 57.69	4,855,000
2026-02-24	SGD 58.15	SGD 58.15	SGD 57.50	SGD 57.86	4,175,500
2026-02-23	SGD 58.07	SGD 58.15	SGD 57.80	SGD 58.15	3,574,600
2026-02-20	SGD 57.87	SGD 58.13	SGD 57.56	SGD 57.99	5,331,100
2026-02-19	SGD 56.93	SGD 57.78	SGD 56.93	SGD 57.62	6,753,400
2026-02-16	SGD 57.01	SGD 57.02	SGD 56.80	SGD 56.89	2,203,500
2026-02-13	SGD 57.35	SGD 57.46	SGD 56.80	SGD 57.06	10,148,400
2026-02-12	SGD 57.51	SGD 58.17	SGD 57.50	SGD 57.78	7,506,500
2026-02-11	SGD 57.53	SGD 57.80	SGD 57.50	SGD 57.50	6,601,500
2026-02-10	SGD 58.00	SGD 58.05	SGD 57.60	SGD 57.80	6,390,000
2026-02-09	SGD 58.41	SGD 58.95	SGD 58.18	SGD 58.19	11,429,900
2026-02-06	SGD 59.28	SGD 59.52	SGD 59.04	SGD 59.30	5,454,300
2026-02-05	SGD 59.50	SGD 59.93	SGD 59.30	SGD 59.66	4,863,500
2026-02-04	SGD 58.91	SGD 59.33	SGD 58.91	SGD 59.33	3,548,200
2026-02-03	SGD 58.86	SGD 59.38	SGD 58.86	SGD 59.05	3,977,100
2026-02-02	SGD 59.01	SGD 59.23	SGD 58.46	SGD 58.88	6,179,400
2026-01-30	SGD 59.46	SGD 59.65	SGD 59.02	SGD 59.20	5,714,614
2026-01-29	SGD 60.00	SGD 60.00	SGD 59.65	SGD 59.79	5,073,130
2026-01-28	SGD 59.38	SGD 59.57	SGD 59.11	SGD 59.54	3,263,400
2026-01-27	SGD 59.18	SGD 59.35	SGD 58.60	SGD 59.27	5,131,900
2026-01-26	SGD 58.90	SGD 59.15	SGD 58.13	SGD 58.29	3,841,700
2026-01-23	SGD 58.00	SGD 58.83	SGD 57.90	SGD 58.65	5,466,700
2026-01-22	SGD 58.14	SGD 58.51	SGD 58.00	SGD 58.08	3,954,600
2026-01-21	SGD 57.40	SGD 58.08	SGD 57.40	SGD 58.02	4,108,700
2026-01-20	SGD 58.39	SGD 58.63	SGD 58.13	SGD 58.13	4,533,700
2026-01-19	SGD 58.82	SGD 58.91	SGD 58.54	SGD 58.71	3,512,000
2026-01-16	SGD 58.95	SGD 59.25	SGD 58.79	SGD 59.12	3,098,900
2026-01-15	SGD 58.03	SGD 58.89	SGD 57.98	SGD 58.89	4,211,800
2026-01-14	SGD 58.47	SGD 58.48	SGD 58.03	SGD 58.32	4,044,000
2026-01-13	SGD 58.22	SGD 58.55	SGD 57.91	SGD 58.47	3,577,400
2026-01-12	SGD 57.77	SGD 58.28	SGD 57.77	SGD 57.87	3,142,800
2026-01-09	SGD 57.37	SGD 57.77	SGD 57.30	SGD 57.60	4,404,200
2026-01-08	SGD 58.40	SGD 58.42	SGD 57.34	SGD 57.34	5,386,300
2026-01-07	SGD 58.20	SGD 58.80	SGD 58.19	SGD 58.40	4,280,100
2026-01-06	SGD 57.30	SGD 57.93	SGD 57.04	SGD 57.93	5,428,000
2026-01-05	SGD 56.59	SGD 56.82	SGD 56.51	SGD 56.65	2,950,900
2026-01-02	SGD 56.40	SGD 56.56	SGD 56.29	SGD 56.40	1,698,000
2025-12-31	SGD 56.50	SGD 56.60	SGD 56.11	SGD 56.36	2,053,200
2025-12-30	SGD 56.29	SGD 56.75	SGD 56.26	SGD 56.50	3,645,363
2025-12-29	SGD 56.23	SGD 56.30	SGD 56.10	SGD 56.20	1,742,494
2025-12-26	SGD 56.30	SGD 56.37	SGD 56.08	SGD 56.23	2,239,900
2025-12-24	SGD 56.28	SGD 56.30	SGD 56.10	SGD 56.30	1,100,000
2025-12-23	SGD 56.00	SGD 56.35	SGD 55.73	SGD 56.34	4,612,400
2025-12-22	SGD 55.12	SGD 55.71	SGD 55.12	SGD 55.70	5,851,871
2025-12-19	SGD 55.05	SGD 55.14	SGD 54.87	SGD 54.87	6,054,800
2025-12-18	SGD 55.00	SGD 55.17	SGD 55.00	SGD 55.12	3,282,700
2025-12-17	SGD 55.19	SGD 55.33	SGD 55.00	SGD 55.24	2,997,500
2025-12-16	SGD 56.00	SGD 56.00	SGD 55.44	SGD 55.49	3,782,200
2025-12-15	SGD 55.04	SGD 55.29	SGD 54.80	SGD 55.29	3,042,800
2025-12-12	SGD 54.65	SGD 55.09	SGD 54.59	SGD 55.04	4,933,100
2025-12-11	SGD 53.94	SGD 54.56	SGD 53.94	SGD 54.39	3,838,300
2025-12-10	SGD 54.06	SGD 54.19	SGD 53.93	SGD 54.12	1,536,000
2025-12-09	SGD 54.07	SGD 54.19	SGD 53.93	SGD 54.12	2,708,600
2025-12-08	SGD 54.12	SGD 54.28	SGD 53.91	SGD 53.97	2,641,000
2025-12-05	SGD 54.12	SGD 54.40	SGD 53.98	SGD 54.16	3,290,386
2025-12-04	SGD 54.55	SGD 54.61	SGD 54.16	SGD 54.21	3,082,100
2025-12-03	SGD 54.44	SGD 54.52	SGD 54.25	SGD 54.43	2,760,300
2025-12-02	SGD 54.05	SGD 54.28	SGD 53.90	SGD 54.14	3,170,600
2025-12-01	SGD 54.05	SGD 54.40	SGD 54.04	SGD 54.04	2,869,500
2025-11-28	SGD 54.30	SGD 54.41	SGD 54.17	SGD 54.20	2,334,600
2025-11-27	SGD 53.96	SGD 54.29	SGD 53.90	SGD 54.00	3,502,200
2025-11-26	SGD 54.16	SGD 54.26	SGD 53.81	SGD 53.84	4,421,784
2025-11-25	SGD 53.50	SGD 53.75	SGD 53.40	SGD 53.50	3,423,888
2025-11-24	SGD 53.62	SGD 53.64	SGD 52.85	SGD 53.38	10,233,096
2025-11-21	SGD 53.74	SGD 53.80	SGD 53.53	SGD 53.67	5,195,500
2025-11-20	SGD 53.74	SGD 54.00	SGD 53.61	SGD 53.85	3,020,500
2025-11-19	SGD 53.90	SGD 53.96	SGD 53.58	SGD 53.70	4,035,909
2025-11-18	SGD 53.70	SGD 54.10	SGD 53.60	SGD 53.68	5,550,933
2025-11-17	SGD 53.88	SGD 54.09	SGD 53.75	SGD 54.00	2,629,000
2025-11-14	SGD 53.75	SGD 54.13	SGD 53.70	SGD 53.99	4,571,300
2025-11-13	SGD 53.90	SGD 54.47	SGD 53.90	SGD 54.21	4,773,800
2025-11-12	SGD 55.30	SGD 55.35	SGD 54.99	SGD 55.05	5,677,200
2025-11-11	SGD 54.55	SGD 55.35	SGD 54.55	SGD 55.08	5,224,200
2025-11-10	SGD 54.57	SGD 54.65	SGD 54.08	SGD 54.27	5,944,600
2025-11-07	SGD 55.44	SGD 55.59	SGD 54.60	SGD 54.98	5,730,000
2025-11-06	SGD 53.90	SGD 55.55	SGD 53.88	SGD 55.54	13,122,100
2025-11-05	SGD 53.20	SGD 53.62	SGD 52.93	SGD 53.50	4,476,000
2025-11-04	SGD 53.78	SGD 53.81	SGD 53.17	SGD 53.50	4,458,200
2025-11-03	SGD 53.72	SGD 54.08	SGD 53.65	SGD 53.79	3,091,500
2025-10-31	SGD 53.56	SGD 54.23	SGD 53.56	SGD 53.93	3,624,760
2025-10-30	SGD 53.43	SGD 54.13	SGD 53.43	SGD 53.98	3,617,100
2025-10-29	SGD 53.81	SGD 53.95	SGD 53.49	SGD 53.70	4,287,100
2025-10-28	SGD 53.90	SGD 54.42	SGD 53.80	SGD 54.05	5,474,300
2025-10-27	SGD 53.65	SGD 53.85	SGD 53.55	SGD 53.57	3,019,300
2025-10-24	SGD 53.70	SGD 53.70	SGD 53.22	SGD 53.23	2,985,000
2025-10-23	SGD 52.82	SGD 53.14	SGD 52.60	SGD 53.14	2,783,600
2025-10-22	SGD 52.48	SGD 52.96	SGD 52.40	SGD 52.78	3,842,703
2025-10-21	SGD 52.10	SGD 52.87	SGD 52.10	SGD 52.33	3,902,300
2025-10-17	SGD 51.80	SGD 52.30	SGD 51.80	SGD 52.00	5,968,900
2025-10-16	SGD 52.57	SGD 52.65	SGD 52.21	SGD 52.51	4,780,700
2025-10-15	SGD 52.70	SGD 53.15	SGD 52.68	SGD 52.75	4,522,150
2025-10-14	SGD 53.26	SGD 53.79	SGD 52.65	SGD 52.65	7,392,600
2025-10-13	SGD 53.00	SGD 53.50	SGD 52.94	SGD 53.40	5,551,700
2025-10-10	SGD 53.85	SGD 54.15	SGD 53.78	SGD 53.85	1,867,900
2025-10-09	SGD 54.01	SGD 54.27	SGD 53.87	SGD 53.91	3,351,100