DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	58.59	58.59	55.66	55.66	55.66	-5.68%	2,453
Oct 29, 2026	59.02	59.96	55.75	59.02	59.02	4.93%	1,782
Oct 28, 2026	56.25	59.11	56.24	56.24	56.24	-4.92%	4,087
Oct 27, 2026	56.23	59.16	56.23	59.16	59.16	-0.39%	1,686
Oct 26, 2026	56.48	59.39	56.48	59.39	59.39	4.83%	2,318
Oct 23, 2026	59.72	59.72	56.65	56.65	56.65	-0.57%	5,288
Oct 22, 2026	59.69	59.69	56.98	56.98	56.98	-5.00%	1,734
Oct 21, 2026	58.78	59.98	58.78	59.97	59.97	-0.04%	1,601
Oct 20, 2026	56.74	60.00	56.74	60.00	60.00	5.52%	2,854
Oct 19, 2026	59.48	59.48	56.86	56.86	56.86	-3.88%	150,048
Oct 16, 2026	56.40	59.28	56.40	59.15	59.15	0.37%	1,477
Oct 15, 2026	57.50	58.93	57.48	58.93	58.93	-0.08%	25,355
Oct 14, 2026	59.05	59.05	56.11	58.98	58.98	3.88%	2,675
Oct 13, 2026	56.77	59.49	56.71	56.78	56.78	-3.38%	13,708
Oct 12, 2026	59.16	59.58	56.23	58.77	58.77	-1.57%	3,144
Oct 9, 2026	55.88	59.70	55.88	59.70	59.70	0.63%	4,653
Oct 8, 2026	60.87	60.87	55.56	59.33	59.33	-1.95%	7,591
Oct 7, 2026	60.15	61.40	59.61	60.51	60.51	-1.51%	3,454
Oct 6, 2026	61.58	61.59	59.73	61.43	61.43	0.05%	2,729
Oct 5, 2026	61.40	61.40	59.61	61.40	61.40	1.11%	1,884
Oct 2, 2026	61.40	61.40	59.49	60.73	60.73	2.31%	5,897
Oct 1, 2026	61.34	61.34	59.36	59.36	59.36	-1.88%	2,468
Sep 30, 2026	61.91	61.95	59.01	60.50	60.50	0.20%	2,983
Sep 29, 2026	60.38	62.72	60.38	60.38	60.38	-1.59%	1,145
Sep 28, 2026	62.56	62.56	58.78	61.36	61.36	3.52%	2,302
Sep 25, 2026	62.00	62.00	59.27	59.27	59.27	-3.20%	2,093
Sep 24, 2026	61.23	61.23	58.94	61.23	61.23	1.09%	1,605
Sep 23, 2026	61.22	61.22	58.68	60.57	60.57	0.30%	3,033
Sep 22, 2026	61.36	61.36	59.42	60.39	60.39	-2.19%	3,613
Sep 21, 2026	61.25	61.74	60.70	61.74	61.74	5.29%	2,586
Sep 18, 2026	61.16	61.16	58.64	58.64	58.64	-4.37%	2,194
Sep 17, 2026	59.43	61.32	59.43	61.32	61.32	2.20%	1,551
Sep 16, 2026	61.91	62.01	60.00	60.00	60.00	-3.39%	14,892
Sep 15, 2026	60.22	62.17	60.22	62.11	62.11	0.01%	1,523
Sep 14, 2026	61.00	62.90	61.00	62.10	62.10	2.48%	2,363
Sep 11, 2026	62.49	62.49	60.02	60.60	60.60	-2.56%	35,882
Sep 10, 2026	60.03	62.26	59.27	62.19	62.19	-0.51%	6,581
Sep 9, 2026	62.57	62.57	60.09	62.51	62.51	-1.39%	13,405
Sep 8, 2026	63.39	63.39	60.51	63.39	63.39	2.08%	1,131
Sep 3, 2026	63.16	63.70	61.56	62.10	62.10	-0.78%	4,386
Sep 2, 2026	62.59	62.59	59.80	62.59	62.59	4.32%	2,457
Sep 1, 2026	59.27	60.67	59.27	60.00	60.00	-1.86%	7,066
Aug 31, 2026	59.00	61.14	59.00	61.14	61.14	2.75%	1,320
Aug 28, 2026	60.20	60.20	59.50	59.50	59.50	1.81%	1,913
Aug 27, 2026	60.36	60.36	58.44	58.44	58.44	-3.88%	2,486
Aug 26, 2026	60.80	60.80	60.00	60.80	60.80	0.74%	3,259
Aug 25, 2026	60.36	60.36	60.36	60.36	60.36	0.24%	585
Aug 24, 2026	60.19	60.21	57.77	60.21	60.21	-1.63%	2,535
Aug 21, 2026	61.19	61.21	58.31	61.21	61.21	3.70%	1,241
Aug 20, 2026	58.50	60.12	57.93	59.03	59.03	0.84%	2,093