DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	41.85	42.19	41.51	41.85	41.85	-0.63%	7,893
Dec 3, 2025	41.41	42.96	41.41	42.12	42.12	1.24%	17,203
Dec 2, 2025	42.59	42.59	41.60	41.60	41.60	-2.12%	2,090
Dec 1, 2025	42.59	42.59	41.41	42.50	42.50	-1.37%	2,242
Nov 28, 2025	43.09	43.09	41.25	43.09	43.09	-	90,137
Nov 26, 2025	44.00	44.00	41.16	43.09	43.09	1.77%	3,414
Nov 25, 2025	42.96	42.96	41.00	42.34	42.34	2.33%	3,526
Nov 24, 2025	42.34	42.34	40.41	41.38	41.38	-2.28%	2,776
Nov 21, 2025	42.34	42.34	40.46	42.34	42.34	-	2,379
Nov 20, 2025	42.14	42.34	40.46	42.34	42.34	4.65%	2,384
Nov 19, 2025	42.14	42.14	40.46	40.46	40.46	-1.68%	158,226
Nov 18, 2025	41.00	41.94	40.30	41.15	41.15	-4.06%	9,900
Nov 17, 2025	43.25	43.25	41.16	42.89	42.89	1.54%	5,228
Nov 14, 2025	41.70	42.24	41.16	42.24	42.24	-1.52%	2,120
Nov 13, 2025	42.51	42.89	41.16	42.89	42.89	3.98%	3,266
Nov 12, 2025	43.09	43.09	41.25	41.25	40.67	-1.32%	618
Nov 11, 2025	41.96	43.09	41.80	41.80	41.22	-2.99%	9,187
Nov 10, 2025	43.00	43.09	40.41	43.09	42.49	0.45%	4,505
Nov 7, 2025	42.90	42.90	41.61	42.90	42.30	1.05%	2,640
Nov 6, 2025	42.25	42.49	39.90	42.45	41.86	1.46%	1,216
Nov 5, 2025	42.34	42.34	39.16	41.84	41.26	-1.06%	1,263
Nov 4, 2025	42.34	42.34	39.25	42.29	41.70	3.59%	2,998
Nov 3, 2025	43.40	43.40	39.25	40.83	40.25	3.59%	192,432
Oct 31, 2025	42.24	42.24	39.41	39.41	38.86	-6.70%	1,744
Oct 30, 2025	41.15	42.34	39.80	42.24	41.65	7.87%	63,520
Oct 29, 2025	42.34	42.34	39.16	39.16	38.61	-7.86%	4,736
Oct 28, 2025	44.75	44.75	39.16	42.50	41.91	-2.12%	5,044
Oct 27, 2025	39.16	43.74	39.00	43.42	42.81	0.18%	4,388
Oct 24, 2025	38.56	43.34	38.56	43.34	42.73	12.54%	3,139
Oct 23, 2025	43.29	43.29	38.51	38.51	37.97	-9.69%	1,913
Oct 22, 2025	42.64	42.64	42.64	42.64	42.04	-0.12%	987
Oct 21, 2025	42.69	42.69	37.85	42.69	42.09	-0.12%	3,774
Oct 20, 2025	42.54	42.74	38.15	42.74	42.14	2.44%	2,480
Oct 17, 2025	40.89	41.72	37.81	41.72	41.14	-0.29%	2,042
Oct 16, 2025	42.89	43.05	39.76	41.84	41.26	6.09%	3,876
Oct 15, 2025	41.68	43.09	39.44	39.44	38.89	-6.30%	4,134
Oct 14, 2025	38.11	42.79	38.11	42.09	41.50	4.03%	2,483
Oct 13, 2025	43.54	43.54	38.76	40.46	39.89	-5.58%	2,104
Oct 10, 2025	43.13	43.13	39.06	42.85	42.25	5.68%	5,619
Oct 9, 2025	43.44	43.44	39.16	40.55	39.98	-8.10%	2,708
Oct 8, 2025	44.12	44.12	44.12	44.12	43.50	-0.99%	1,854
Oct 7, 2025	42.38	44.60	42.38	44.56	43.94	2.34%	2,827
Oct 6, 2025	42.74	43.54	38.98	43.54	42.93	0.35%	6,617
Oct 3, 2025	43.51	43.51	38.81	43.39	42.78	0.79%	1,424
Oct 2, 2025	43.05	43.05	39.77	43.05	42.45	7.12%	1,208
Oct 1, 2025	42.34	42.34	38.08	40.19	39.63	-3.90%	4,943
Sep 30, 2025	42.16	42.16	41.80	41.82	41.24	1.53%	8,193
Sep 29, 2025	38.90	41.19	38.31	41.19	40.61	3.65%	2,026
Sep 26, 2025	36.55	39.90	36.55	39.74	39.18	4.83%	5,700
Sep 25, 2025	39.74	39.74	37.91	37.91	37.38	-3.17%	1,596