DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.17	51.17	49.69	50.43	50.43	3.19%	1,842
Jun 11, 2026	49.45	49.45	46.82	48.87	48.87	0.02%	2,827
Jun 10, 2026	48.69	48.86	47.09	48.86	48.86	-4.29%	2,520
Jun 9, 2026	51.05	51.05	51.05	51.05	51.05	0.87%	903
Jun 8, 2026	49.96	50.75	49.04	50.61	50.61	0.32%	2,233
Jun 5, 2026	50.54	50.54	48.26	50.45	50.45	-0.05%	2,822
Jun 4, 2026	50.00	50.48	49.50	50.48	50.48	3.27%	20,540
Jun 3, 2026	48.88	51.33	48.88	48.88	48.88	-4.80%	6,983
Jun 2, 2026	51.31	51.34	48.91	51.34	51.34	0.64%	3,205
Jun 1, 2026	50.77	51.12	49.26	51.02	51.02	4.78%	4,310
May 29, 2026	50.66	50.76	48.29	48.69	48.69	-2.94%	2,549
May 28, 2026	50.14	50.18	48.17	50.16	50.16	-0.37%	4,167
May 27, 2026	49.30	50.36	48.21	50.35	50.35	0.06%	2,627
May 26, 2026	50.32	51.02	48.20	50.32	50.32	3.37%	3,736
May 22, 2026	46.14	48.68	46.14	48.68	48.68	2.90%	9,625
May 21, 2026	49.72	50.53	47.31	47.31	47.31	-	3,356
May 20, 2026	49.38	49.61	47.31	47.31	47.31	1.52%	6,459
May 19, 2026	48.40	48.40	46.60	46.60	46.60	-3.42%	1,768
May 18, 2026	48.25	48.25	48.25	48.25	48.25	1.64%	32,778
May 15, 2026	48.44	48.44	46.77	47.47	47.47	-2.01%	10,980
May 14, 2026	48.44	48.44	46.77	48.44	48.44	-0.57%	4,776
May 13, 2026	48.44	48.72	46.21	48.72	48.72	4.96%	2,782
May 12, 2026	47.58	47.58	45.27	46.42	46.42	-0.46%	5,206
May 11, 2026	47.93	47.93	44.50	46.64	46.64	-2.56%	10,487
May 8, 2026	47.86	47.86	45.34	47.86	47.86	0.20%	8,665
May 7, 2026	45.34	47.86	45.34	47.76	47.76	1.58%	3,574
May 6, 2026	47.86	48.55	45.19	47.02	47.02	-1.38%	4,612
May 5, 2026	45.28	47.73	45.28	47.68	47.68	5.42%	3,555
May 4, 2026	47.52	47.52	45.22	45.22	45.22	-2.64%	1,339
May 1, 2026	46.26	46.46	44.25	46.45	46.45	0.18%	3,778
Apr 30, 2026	45.50	46.46	45.00	46.37	46.37	3.73%	2,199
Apr 29, 2026	43.80	44.70	43.80	44.70	44.70	0.79%	2,077
Apr 28, 2026	43.80	44.70	43.71	44.35	44.35	0.80%	6,503
Apr 27, 2026	45.60	45.60	44.00	44.00	44.00	-3.51%	5,069
Apr 24, 2026	45.60	45.60	44.40	45.60	45.60	-0.22%	1,755
Apr 23, 2026	45.60	45.70	45.60	45.70	45.70	1.56%	2,515
Apr 22, 2026	46.66	46.66	44.63	45.00	45.00	-0.09%	2,239
Apr 21, 2026	43.70	46.76	43.70	45.04	45.04	-3.30%	3,147
Apr 20, 2026	46.62	46.62	46.57	46.58	46.58	5.74%	1,293
Apr 17, 2026	46.85	46.85	44.05	44.05	44.05	-2.58%	983
Apr 16, 2026	43.60	45.22	43.59	45.22	45.22	-0.55%	97,631
Apr 15, 2026	43.91	46.80	43.91	45.47	45.47	3.24%	4,567
Apr 14, 2026	45.29	46.82	43.86	44.04	44.04	-3.21%	4,120
Apr 13, 2026	45.18	45.50	43.48	45.50	45.50	5.33%	5,388
Apr 10, 2026	43.50	45.12	43.20	43.20	43.20	-2.01%	5,865
Apr 9, 2026	45.52	45.52	44.08	44.08	44.08	-3.16%	2,762
Apr 8, 2026	44.08	45.52	44.08	45.52	45.52	2.50%	2,128
Apr 7, 2026	44.50	45.12	43.96	45.04	44.41	-3.39%	5,360
Apr 6, 2026	46.52	46.62	44.86	46.62	45.97	3.21%	3,085
Apr 2, 2026	43.40	45.17	43.40	45.17	44.54	3.12%	3,477