DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	48.70	48.70	45.72	47.96	47.96	5.31%	4,349
Jan 15, 2026	48.16	48.20	45.54	45.54	45.54	-0.78%	1,253
Jan 14, 2026	45.35	45.90	44.36	45.90	45.90	3.47%	2,651
Jan 13, 2026	47.99	47.99	44.36	44.36	44.36	-	3,293
Jan 12, 2026	46.24	46.24	44.16	44.36	44.36	0.45%	2,351
Jan 9, 2026	47.39	47.55	44.16	44.16	44.16	-5.62%	3,423
Jan 8, 2026	45.48	46.79	44.16	46.79	46.79	2.07%	1,758
Jan 7, 2026	45.84	45.84	45.16	45.84	45.84	2.87%	11,903
Jan 6, 2026	46.54	46.54	44.01	44.56	44.56	-3.75%	1,791
Jan 5, 2026	46.14	46.30	43.66	46.30	46.30	7.90%	4,139
Jan 2, 2026	44.78	45.64	42.91	42.91	42.91	-6.39%	4,094
Dec 31, 2025	43.16	46.84	43.16	45.84	45.84	5.27%	2,131
Dec 30, 2025	43.84	44.00	43.16	43.55	43.55	-0.82%	2,708
Dec 29, 2025	43.84	43.91	42.51	43.91	43.90	0.33%	3,697
Dec 26, 2025	43.18	43.90	43.18	43.76	43.76	-0.34%	2,392
Dec 24, 2025	43.84	43.91	43.84	43.91	43.91	2.12%	1,010
Dec 23, 2025	43.84	43.84	43.00	43.00	43.00	0.75%	2,088
Dec 22, 2025	43.84	43.84	42.51	42.68	42.68	-0.05%	61,318
Dec 19, 2025	42.51	43.84	42.45	42.70	42.70	0.45%	4,578
Dec 18, 2025	43.84	43.84	42.51	42.51	42.51	-2.54%	2,783
Dec 17, 2025	44.00	44.00	42.29	43.62	43.62	1.10%	4,026
Dec 16, 2025	43.13	43.20	43.00	43.15	43.15	2.00%	2,958
Dec 15, 2025	42.84	42.84	41.76	42.30	42.30	-1.26%	2,772
Dec 12, 2025	42.84	43.00	42.84	42.84	42.84	-	73,580
Dec 11, 2025	42.75	43.00	42.75	42.84	42.84	-	1,635
Dec 10, 2025	41.66	43.09	41.66	42.84	42.84	0.94%	1,686
Dec 9, 2025	41.66	42.60	41.66	42.44	42.44	0.24%	4,701
Dec 8, 2025	43.09	43.09	41.51	42.34	42.34	-1.53%	2,228
Dec 5, 2025	41.25	43.00	41.25	43.00	43.00	2.75%	5,829
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