Dah Sing Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.27	13.43	13.21	13.37	13.37	0.75%	952,505
May 21, 2026	13.35	13.38	13.21	13.27	13.27	0.30%	1,118,051
May 20, 2026	13.33	13.37	13.16	13.23	13.23	-1.12%	868,359
May 19, 2026	13.09	13.45	13.09	13.38	13.38	0.83%	1,259,256
May 18, 2026	13.25	13.31	12.98	13.27	13.27	-	1,005,200
May 15, 2026	13.20	13.34	13.13	13.27	13.27	-0.38%	782,800
May 14, 2026	13.20	13.45	13.17	13.32	13.32	0.60%	1,000,944
May 13, 2026	13.39	13.39	13.05	13.24	13.24	-1.12%	1,613,400
May 12, 2026	13.25	13.53	13.25	13.39	13.39	0.90%	1,175,200
May 11, 2026	13.20	13.28	13.10	13.27	13.27	0.38%	949,200
May 8, 2026	13.03	13.22	12.88	13.22	13.22	1.30%	1,692,945
May 7, 2026	12.84	13.07	12.78	13.05	13.05	2.03%	2,150,742
May 6, 2026	12.72	12.84	12.67	12.79	12.79	1.43%	832,090
May 5, 2026	12.70	12.70	12.52	12.61	12.61	-0.71%	554,500
May 4, 2026	12.56	12.81	12.56	12.70	12.70	1.20%	1,314,920
Apr 30, 2026	12.73	12.74	12.50	12.55	12.55	-1.88%	1,089,403
Apr 29, 2026	12.50	12.79	12.50	12.79	12.79	1.99%	1,027,150
Apr 28, 2026	12.45	12.54	12.32	12.54	12.54	0.64%	753,664
Apr 27, 2026	12.55	12.55	12.42	12.46	12.46	-0.72%	1,096,440
Apr 24, 2026	12.55	12.59	12.48	12.55	12.55	-0.48%	623,874
Apr 23, 2026	12.54	12.64	12.51	12.61	12.61	0.56%	878,600
Apr 22, 2026	12.65	12.65	12.51	12.54	12.54	-0.95%	1,051,343
Apr 21, 2026	12.64	12.68	12.56	12.66	12.66	0.64%	1,030,000
Apr 20, 2026	12.63	12.74	12.44	12.58	12.58	-0.47%	623,088
Apr 17, 2026	12.73	12.78	12.57	12.64	12.64	-0.71%	878,660
Apr 16, 2026	12.69	12.73	12.51	12.73	12.73	0.87%	949,600
Apr 15, 2026	12.83	12.83	12.52	12.62	12.62	-0.63%	1,570,200
Apr 14, 2026	12.80	12.80	12.62	12.70	12.70	0.08%	455,600
Apr 13, 2026	12.74	12.74	12.50	12.69	12.69	-0.47%	752,000
Apr 10, 2026	12.67	12.87	12.67	12.75	12.75	0.24%	629,512
Apr 9, 2026	12.73	12.86	12.66	12.72	12.72	-1.09%	656,400
Apr 8, 2026	12.55	13.05	12.55	12.86	12.86	3.54%	2,380,012
Apr 2, 2026	12.30	12.44	12.17	12.42	12.42	0.40%	855,156
Apr 1, 2026	12.40	12.66	12.33	12.37	12.37	1.81%	1,299,600
Mar 31, 2026	12.30	12.43	12.07	12.15	12.15	-0.33%	1,502,800
Mar 30, 2026	11.70	12.34	11.30	12.19	12.19	4.19%	2,952,400
Mar 27, 2026	11.59	11.71	11.51	11.70	11.70	0.60%	454,500
Mar 26, 2026	11.95	11.95	11.51	11.63	11.63	-1.02%	988,797
Mar 25, 2026	11.70	11.85	11.63	11.75	11.75	0.95%	1,026,400
Mar 24, 2026	11.52	11.66	11.36	11.64	11.64	2.56%	1,173,200
Mar 23, 2026	11.80	11.82	11.21	11.35	11.35	-3.98%	1,610,400
Mar 20, 2026	12.09	12.13	11.82	11.82	11.82	-1.99%	1,267,798
Mar 19, 2026	12.08	12.08	11.83	12.06	12.06	-0.33%	467,700
Mar 18, 2026	12.18	12.18	11.92	12.10	12.10	0.08%	660,029
Mar 17, 2026	11.95	12.20	11.90	12.09	12.09	1.26%	558,409
Mar 16, 2026	11.90	11.94	11.58	11.94	11.94	1.19%	590,050
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