DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.00	45.58	45.00	45.36	45.36	-0.47%	10,846
Feb 26, 2026	45.71	45.71	45.14	45.58	45.58	-0.14%	4,939
Feb 25, 2026	45.60	46.33	45.60	45.64	45.64	0.27%	6,732
Feb 24, 2026	45.70	45.88	45.52	45.52	45.52	-1.44%	2,042
Feb 23, 2026	46.18	46.18	45.45	46.18	46.18	0.81%	4,272
Feb 20, 2026	45.50	46.18	45.17	45.82	45.82	0.74%	1,421
Feb 19, 2026	45.42	45.49	45.10	45.48	45.48	0.51%	12,291
Feb 18, 2026	45.00	45.40	45.00	45.25	45.25	-0.21%	5,802
Feb 17, 2026	45.34	45.34	45.00	45.34	45.34	-0.53%	5,593
Feb 13, 2026	45.33	45.58	45.15	45.58	45.58	0.87%	3,537
Feb 12, 2026	45.78	45.96	45.19	45.19	45.19	-0.16%	3,361
Feb 11, 2026	43.80	45.91	43.80	45.26	45.26	-1.60%	2,837
Feb 10, 2026	45.77	46.00	45.77	46.00	46.00	-1.29%	3,418
Feb 9, 2026	46.00	46.60	45.25	46.60	46.60	-0.85%	1,969
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