Dah Sing Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.00	12.03	11.77	11.80	11.80	-2.07%	1,141,200
Mar 12, 2026	12.10	12.20	11.95	12.05	12.05	-0.41%	831,600
Mar 11, 2026	12.29	12.31	12.08	12.10	12.10	-1.47%	1,058,262
Mar 10, 2026	12.12	12.34	12.12	12.28	12.28	1.66%	844,000
Mar 9, 2026	12.00	12.09	11.74	12.08	12.08	-2.11%	1,229,240
Mar 6, 2026	12.05	12.43	12.05	12.34	12.34	1.31%	1,026,802
Mar 5, 2026	12.05	12.38	12.05	12.18	12.18	2.18%	1,183,230
Mar 4, 2026	12.38	12.38	11.83	11.92	11.92	-4.49%	2,134,321
Mar 3, 2026	12.64	12.65	12.40	12.48	12.48	-1.27%	1,050,600
Mar 2, 2026	13.05	13.08	12.60	12.64	12.64	-3.59%	1,183,008
Feb 27, 2026	13.10	13.23	13.07	13.11	13.11	-0.38%	967,650
Feb 26, 2026	12.95	13.44	12.93	13.16	13.16	1.78%	1,311,841
Feb 25, 2026	13.18	13.18	12.89	12.93	12.93	-1.60%	1,034,938
Feb 24, 2026	13.47	13.47	12.94	13.14	13.14	-3.03%	1,789,600
Feb 23, 2026	13.30	13.59	13.30	13.55	13.55	2.65%	1,873,853
Feb 20, 2026	12.95	13.35	12.84	13.20	13.20	2.09%	1,855,242
Feb 16, 2026	12.39	12.93	12.19	12.93	12.93	3.94%	1,167,200
Feb 13, 2026	12.99	12.99	12.36	12.44	12.44	-4.75%	3,290,492
Feb 12, 2026	12.92	13.10	12.92	13.06	13.06	1.08%	2,971,400
Feb 11, 2026	12.45	12.92	12.45	12.92	12.92	3.36%	4,637,111
Feb 10, 2026	11.67	12.76	11.67	12.50	12.50	7.20%	4,429,804
Feb 9, 2026	11.18	11.78	11.18	11.66	11.66	4.48%	2,397,812
Feb 6, 2026	10.99	11.21	10.93	11.16	11.16	-0.18%	775,913
Feb 5, 2026	11.10	11.18	10.94	11.18	11.18	0.27%	831,230
Feb 4, 2026	11.00	11.15	11.00	11.15	11.15	1.00%	577,112
Feb 3, 2026	11.00	11.12	10.90	11.04	11.04	1.47%	1,040,600
Feb 2, 2026	11.05	11.09	10.70	10.88	10.88	-2.33%	1,206,483
Jan 30, 2026	11.30	11.30	11.05	11.14	11.14	-0.98%	789,932
Jan 29, 2026	11.11	11.28	11.06	11.25	11.25	1.26%	1,123,764
Jan 28, 2026	10.81	11.21	10.81	11.11	11.11	2.02%	1,706,324
Jan 27, 2026	10.64	10.92	10.64	10.89	10.89	2.16%	1,352,770
Jan 26, 2026	10.70	10.74	10.57	10.66	10.66	-0.37%	605,692
Jan 23, 2026	10.72	10.74	10.64	10.70	10.70	-0.19%	649,600
Jan 22, 2026	10.60	10.72	10.48	10.72	10.72	2.19%	551,335
Jan 21, 2026	10.65	10.65	10.40	10.49	10.49	-1.50%	1,867,200
Jan 20, 2026	10.82	10.82	10.63	10.65	10.65	-1.57%	768,000
Jan 19, 2026	10.79	10.88	10.77	10.82	10.82	0.28%	882,600
Jan 16, 2026	10.66	10.79	10.66	10.79	10.79	1.89%	1,038,811
Jan 15, 2026	10.68	10.68	10.46	10.59	10.59	-0.19%	2,238,200
Jan 14, 2026	10.68	10.68	10.51	10.61	10.61	-1.39%	1,484,000
Jan 13, 2026	10.63	10.79	10.63	10.76	10.76	0.94%	739,600
Jan 12, 2026	10.68	10.80	10.60	10.66	10.66	-0.19%	2,132,000
Jan 9, 2026	10.80	10.80	10.64	10.68	10.68	-0.37%	717,773
Jan 8, 2026	10.73	10.85	10.68	10.72	10.72	-1.20%	653,782
Jan 7, 2026	10.89	10.89	10.79	10.85	10.85	-0.55%	381,217
Jan 6, 2026	10.90	10.97	10.79	10.91	10.91	0.55%	870,237
Jan 5, 2026	10.79	10.92	10.78	10.85	10.85	0.18%	548,055
Jan 2, 2026	10.68	10.84	10.52	10.83	10.83	1.50%	872,572
Dec 31, 2025	10.72	10.72	10.63	10.67	10.67	-0.37%	366,800
Dec 30, 2025	10.80	10.84	10.68	10.71	10.71	-0.37%	837,920