DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.92	47.00	45.88	47.00	47.00	0.53%	2,286
Feb 5, 2026	46.88	46.88	45.75	46.75	46.75	0.22%	4,374
Feb 4, 2026	46.70	46.70	45.74	46.65	46.65	-0.22%	6,788
Feb 3, 2026	45.55	47.10	45.55	46.75	46.75	-0.74%	2,870
Feb 2, 2026	47.70	47.70	45.90	47.10	47.10	-1.94%	2,959
Jan 30, 2026	45.80	48.20	45.78	48.03	48.03	-2.10%	4,449
Jan 29, 2026	48.37	49.06	47.03	49.06	49.06	0.99%	5,290
Jan 28, 2026	48.70	48.73	45.85	48.58	48.58	0.09%	4,881
Jan 27, 2026	45.01	48.54	45.01	48.54	48.54	2.05%	114,458
Jan 26, 2026	48.70	48.70	45.64	47.56	47.56	4.21%	19,168
Jan 23, 2026	47.56	47.56	45.64	45.64	45.64	0.47%	1,710
Jan 22, 2026	47.40	47.40	45.43	45.43	45.43	-4.16%	2,118
Jan 21, 2026	45.25	47.40	45.20	47.40	47.40	2.93%	6,036
Jan 20, 2026	46.25	46.25	45.25	46.05	46.05	-3.98%	61,503
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