DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	59.68	59.68	57.50	59.35	59.35	-0.06%	25,016
Aug 11, 2026	61.92	62.64	59.38	59.38	59.38	-2.95%	2,477
Aug 10, 2026	58.25	61.19	58.25	61.19	61.19	0.81%	2,088
Aug 7, 2026	58.38	60.70	58.26	60.70	60.70	5.58%	1,252
Aug 6, 2026	58.21	59.87	57.18	57.49	57.49	2.50%	7,629
Aug 5, 2026	58.95	58.95	56.09	56.09	56.09	-5.91%	1,833
Aug 4, 2026	58.16	59.62	55.76	59.62	59.62	1.91%	54,432
Aug 3, 2026	60.06	60.46	58.31	58.50	58.50	-0.71%	3,886
Jul 31, 2026	59.00	59.00	58.75	58.92	58.92	2.00%	2,433
Jul 30, 2026	59.83	59.84	56.90	57.76	57.76	0.62%	1,857
Jul 29, 2026	56.77	58.00	55.90	57.41	57.41	0.03%	4,080
Jul 28, 2026	55.43	58.00	55.43	57.39	57.39	-0.76%	2,127
Jul 27, 2026	57.91	57.91	57.19	57.83	57.83	1.19%	2,713
Jul 24, 2026	57.25	58.00	57.15	57.15	57.15	0.27%	2,240
Jul 23, 2026	56.05	57.00	56.05	57.00	57.00	-0.09%	3,494
Jul 22, 2026	56.73	57.20	56.73	57.05	57.05	1.11%	2,364
Jul 21, 2026	56.92	56.92	56.43	56.43	56.43	1.18%	3,287
Jul 20, 2026	56.92	56.92	55.77	55.77	55.77	-1.83%	2,508
Jul 17, 2026	56.43	56.81	54.89	56.81	56.81	2.45%	3,134
Jul 16, 2026	56.53	56.53	54.39	55.45	55.45	-2.19%	1,298
Jul 15, 2026	56.70	57.11	56.69	56.69	56.69	1.87%	5,659
Jul 14, 2026	56.46	56.46	55.65	55.65	55.65	-1.66%	3,033
Jul 13, 2026	56.81	56.81	54.70	56.59	56.59	0.69%	3,815
Jul 10, 2026	56.25	56.69	54.64	56.20	56.20	-0.18%	8,153
Jul 9, 2026	54.50	56.49	54.50	56.30	56.30	4.45%	16,009
Jul 8, 2026	55.11	55.40	53.90	53.90	53.90	1.53%	1,325
Jul 7, 2026	51.25	54.69	51.25	53.09	53.09	5.97%	2,814
Jul 6, 2026	53.18	53.18	50.10	50.10	50.10	-3.62%	1,207
Jul 2, 2026	53.19	53.28	49.64	51.98	51.98	-0.69%	3,253
Jul 1, 2026	49.13	52.34	49.13	52.34	52.34	4.11%	8,952
Jun 30, 2026	52.34	53.07	50.27	50.27	50.27	-1.79%	2,107
Jun 29, 2026	50.30	52.81	50.30	51.19	51.19	3.46%	2,053
Jun 26, 2026	49.17	52.28	49.17	49.47	49.47	-2.94%	1,704
Jun 25, 2026	52.23	52.23	50.97	50.97	50.97	-2.52%	7,457
Jun 24, 2026	52.29	52.29	51.21	52.29	52.29	-0.15%	1,885
Jun 23, 2026	51.85	52.37	49.63	52.37	52.37	1.08%	4,170
Jun 22, 2026	52.00	53.38	51.35	51.81	51.81	4.14%	13,354
Jun 18, 2026	52.66	52.66	49.52	49.75	49.75	-1.68%	9,246
Jun 17, 2026	52.68	52.68	50.60	50.60	50.60	1.91%	1,320
Jun 16, 2026	51.14	51.14	49.65	49.65	49.65	-3.55%	2,069
Jun 15, 2026	51.55	51.55	50.01	51.48	51.48	2.07%	5,602
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