DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.79	39.42	38.79	39.40	39.40	-0.81%	690
Jan 29, 2026	39.34	39.92	38.94	39.72	39.72	0.13%	567
Jan 28, 2026	39.02	39.67	39.02	39.67	39.67	-0.10%	280
Jan 27, 2026	39.09	39.71	39.09	39.71	39.71	1.35%	500
Jan 26, 2026	39.17	39.18	38.97	39.18	39.18	-0.66%	2,680
Jan 23, 2026	39.00	39.44	39.00	39.44	39.44	1.26%	30
Jan 22, 2026	38.72	38.95	38.64	38.95	38.95	0.31%	1,747
Jan 21, 2026	38.29	38.83	38.29	38.83	38.83	0.28%	250
Jan 20, 2026	38.57	39.00	38.57	38.72	38.72	-1.95%	675
Jan 19, 2026	39.40	39.49	38.90	39.49	39.49	-0.98%	249
Jan 16, 2026	39.28	39.89	39.28	39.88	39.88	0.73%	309
Jan 15, 2026	38.91	39.59	38.91	39.59	39.59	1.31%	269
Jan 14, 2026	38.58	39.08	38.58	39.08	39.08	-0.38%	20
Jan 13, 2026	38.70	39.23	38.70	39.23	39.23	1.45%	130
Jan 12, 2026	38.77	38.77	38.40	38.67	38.67	-0.34%	5,141
Jan 9, 2026	38.14	38.89	38.14	38.80	38.80	0.57%	303
Jan 8, 2026	38.09	38.59	38.09	38.58	38.58	-1.91%	1,201
Jan 7, 2026	38.69	39.33	38.69	39.33	39.33	-0.30%	4,216
Jan 6, 2026	38.26	39.45	38.26	39.45	39.45	3.87%	2,816
Jan 5, 2026	37.47	37.98	37.47	37.98	37.98	0.11%	2,000
Jan 2, 2026	37.71	37.94	37.22	37.94	37.94	0.74%	892
Dec 30, 2025	37.10	37.66	37.10	37.66	37.66	0.40%	53
Dec 29, 2025	37.42	37.51	36.95	37.51	37.51	1.63%	460
Dec 23, 2025	36.91	36.91	36.91	36.91	36.91	-0.27%	-
Dec 22, 2025	36.99	37.02	36.82	37.01	37.01	0.57%	390
Dec 19, 2025	36.36	36.86	36.36	36.80	36.80	0.05%	638
Dec 18, 2025	36.07	36.78	36.07	36.78	36.78	0.77%	520
Dec 17, 2025	36.62	36.62	36.26	36.50	36.50	-1.03%	620
Dec 16, 2025	36.52	36.88	36.52	36.88	36.88	0.46%	200
Dec 15, 2025	36.66	36.71	36.66	36.71	36.71	1.69%	236
Dec 12, 2025	36.10	36.10	36.10	36.10	36.10	-0.28%	-
Dec 11, 2025	35.90	36.29	35.90	36.20	36.20	0.36%	1,387
Dec 10, 2025	35.65	36.07	35.65	36.07	36.07	-0.06%	183
Dec 9, 2025	35.56	36.09	35.56	36.09	36.09	1.72%	543
Dec 8, 2025	35.48	35.48	35.48	35.48	35.48	-1.53%	-
Dec 5, 2025	35.59	36.03	35.59	36.03	36.03	-0.66%	300
Dec 4, 2025	35.69	36.27	35.69	36.27	36.27	1.00%	11
Dec 3, 2025	35.91	35.91	35.91	35.91	35.91	-1.02%	-
Dec 2, 2025	35.74	36.28	35.74	36.28	36.28	1.48%	285
Dec 1, 2025	35.75	35.75	35.75	35.75	35.75	-1.52%	-
Nov 28, 2025	35.88	36.30	35.88	36.30	36.30	0.53%	130
Nov 27, 2025	35.80	36.11	35.80	36.11	36.11	0.67%	35
Nov 26, 2025	35.80	35.87	35.80	35.87	35.87	0.08%	28
Nov 25, 2025	35.38	35.84	35.38	35.84	35.84	1.50%	22
Nov 24, 2025	35.31	35.31	35.31	35.31	35.31	-1.45%	-
Nov 21, 2025	35.26	35.83	35.26	35.83	35.83	-0.42%	576
Nov 20, 2025	35.54	35.98	35.53	35.98	35.98	0.50%	7
Nov 19, 2025	35.44	35.80	35.44	35.80	35.80	1.19%	206
Nov 18, 2025	35.24	35.75	35.24	35.38	35.38	-1.67%	280
Nov 17, 2025	35.52	35.98	35.52	35.98	35.98	0.17%	20