Dah Sing Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.81	12.08	11.75	12.01	12.01	2.04%	596,400
Jul 2, 2026	11.51	11.91	11.51	11.77	11.77	1.73%	1,242,400
Jun 30, 2026	11.94	11.94	11.48	11.57	11.57	-2.61%	1,402,000
Jun 29, 2026	12.01	12.02	11.83	11.88	11.88	-1.08%	730,048
Jun 26, 2026	12.10	12.19	11.83	12.01	12.01	-1.23%	1,139,200
Jun 25, 2026	12.24	12.24	11.92	12.16	12.16	-0.25%	1,019,200
Jun 24, 2026	12.29	12.33	12.00	12.19	12.19	-0.25%	836,432
Jun 23, 2026	12.36	12.58	12.18	12.22	12.22	-1.13%	1,071,700
Jun 22, 2026	12.48	12.50	12.12	12.36	12.36	-1.12%	1,104,652
Jun 18, 2026	12.86	12.86	12.50	12.50	12.50	-2.80%	956,800
Jun 17, 2026	13.38	13.58	12.86	12.86	12.86	-3.89%	1,250,400
Jun 16, 2026	13.38	13.47	13.19	13.38	13.38	-	1,244,000
Jun 15, 2026	13.00	13.44	13.00	13.38	13.38	2.92%	1,910,800
Jun 12, 2026	12.44	13.00	12.44	13.00	13.00	5.61%	1,583,440
Jun 11, 2026	12.20	12.35	12.05	12.31	12.31	0.90%	1,103,600
Jun 10, 2026	12.44	12.70	12.11	12.20	12.20	-1.93%	1,564,880
Jun 9, 2026	12.89	13.08	12.70	12.93	12.44	0.31%	1,868,100
Jun 8, 2026	13.08	13.08	12.60	12.89	12.40	-1.45%	1,379,600
Jun 5, 2026	13.33	13.45	13.06	13.08	12.58	-2.10%	1,877,100
Jun 4, 2026	13.60	13.60	13.31	13.36	12.85	-1.91%	1,210,400
Jun 3, 2026	13.30	13.65	13.12	13.62	13.10	2.71%	2,297,600
Jun 2, 2026	13.35	13.35	13.14	13.26	12.76	-0.53%	727,800
Jun 1, 2026	13.49	13.49	13.23	13.33	12.82	-0.82%	745,520
May 29, 2026	13.28	13.44	13.16	13.44	12.93	1.66%	3,430,400
May 28, 2026	13.30	13.34	13.06	13.22	12.72	-0.60%	2,322,000
May 27, 2026	13.32	13.35	13.19	13.30	12.80	-0.15%	1,273,271
May 26, 2026	13.37	13.37	13.21	13.32	12.82	-0.37%	621,975
May 22, 2026	13.27	13.43	13.21	13.37	12.86	0.75%	952,505
May 21, 2026	13.35	13.38	13.21	13.27	12.77	0.30%	1,118,051
May 20, 2026	13.33	13.37	13.16	13.23	12.73	-1.12%	868,359
May 19, 2026	13.09	13.45	13.09	13.38	12.87	0.83%	1,259,256
May 18, 2026	13.25	13.31	12.98	13.27	12.77	-	1,005,200
May 15, 2026	13.20	13.34	13.13	13.27	12.77	-0.38%	782,800
May 14, 2026	13.20	13.45	13.17	13.32	12.82	0.60%	1,000,944
May 13, 2026	13.39	13.39	13.05	13.24	12.74	-1.12%	1,613,400
May 12, 2026	13.25	13.53	13.25	13.39	12.88	0.90%	1,175,200
May 11, 2026	13.20	13.28	13.10	13.27	12.77	0.38%	949,200
May 8, 2026	13.03	13.22	12.88	13.22	12.72	1.30%	1,692,945
May 7, 2026	12.84	13.07	12.78	13.05	12.56	2.03%	2,150,742
May 6, 2026	12.72	12.84	12.67	12.79	12.31	1.43%	832,090
May 5, 2026	12.70	12.70	12.52	12.61	12.13	-0.71%	554,500
May 4, 2026	12.56	12.81	12.56	12.70	12.22	1.20%	1,314,920
Apr 30, 2026	12.73	12.74	12.50	12.55	12.07	-1.88%	1,089,403
Apr 29, 2026	12.50	12.79	12.50	12.79	12.31	1.99%	1,027,150
Apr 28, 2026	12.45	12.54	12.32	12.54	12.06	0.64%	753,664
Apr 27, 2026	12.55	12.55	12.42	12.46	11.99	-0.72%	1,096,440
Apr 24, 2026	12.55	12.59	12.48	12.55	12.07	-0.48%	623,874
Apr 23, 2026	12.54	12.64	12.51	12.61	12.13	0.56%	878,600
Apr 22, 2026	12.65	12.65	12.51	12.54	12.06	-0.95%	1,051,343
Apr 21, 2026	12.64	12.68	12.56	12.66	12.18	0.64%	1,030,000