DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	56.85	57.22	56.53	56.97	56.97	-0.31%	8,134,700
Mar 27, 2026	56.95	57.55	56.78	57.15	57.15	0.05%	3,403,200
Mar 26, 2026	57.45	57.57	57.09	57.12	57.12	-0.10%	3,086,700
Mar 25, 2026	56.86	57.25	56.77	57.18	57.18	0.97%	4,508,400
Mar 24, 2026	56.72	57.20	56.08	56.63	56.63	0.37%	4,536,500
Mar 23, 2026	55.50	56.80	55.45	56.42	56.42	-1.71%	6,554,474
Mar 20, 2026	57.56	57.72	57.31	57.40	57.40	-0.12%	5,830,510
Mar 19, 2026	57.02	57.78	56.99	57.47	57.47	-0.50%	4,119,500
Mar 18, 2026	57.32	57.93	57.17	57.76	57.76	1.19%	5,982,430
Mar 17, 2026	56.28	57.08	56.28	57.08	57.08	1.96%	7,234,700
Mar 16, 2026	55.01	55.98	55.01	55.98	55.98	1.21%	7,923,100
Mar 13, 2026	55.25	55.66	55.15	55.31	55.31	-0.11%	4,578,700
Mar 12, 2026	55.43	55.66	55.04	55.37	55.37	-0.63%	4,124,850
Mar 11, 2026	55.76	55.84	55.26	55.72	55.72	0.13%	4,202,760
Mar 10, 2026	54.79	55.89	54.79	55.65	55.65	2.47%	7,099,500
Mar 9, 2026	54.40	54.40	53.50	54.31	54.31	-1.25%	7,655,516
Mar 6, 2026	55.03	55.29	54.90	55.00	55.00	-0.22%	5,061,700
Mar 5, 2026	54.96	55.41	54.96	55.12	55.12	0.22%	6,713,833
Mar 4, 2026	55.34	55.35	54.64	55.00	55.00	-1.08%	8,701,020
Mar 3, 2026	55.40	56.24	55.40	55.60	55.60	-0.05%	10,016,100
Mar 2, 2026	56.70	56.74	55.50	55.63	55.63	-2.61%	13,699,010
Feb 27, 2026	57.00	57.36	56.92	57.12	57.12	-0.07%	4,490,700
Feb 26, 2026	57.68	57.85	57.16	57.16	57.16	-0.92%	5,800,900
Feb 25, 2026	57.57	58.00	57.56	57.69	57.69	-0.29%	4,855,000
Feb 24, 2026	58.15	58.15	57.50	57.86	57.86	-0.50%	4,175,500
Feb 23, 2026	58.07	58.15	57.80	58.15	58.15	0.28%	3,574,600
Feb 20, 2026	57.87	58.13	57.56	57.99	57.99	0.64%	5,331,100
Feb 19, 2026	56.93	57.78	56.93	57.62	57.62	1.28%	6,753,400
Feb 16, 2026	57.01	57.02	56.80	56.89	56.89	-0.30%	2,203,500
Feb 13, 2026	57.35	57.46	56.80	57.06	57.06	-1.25%	10,148,400
Feb 12, 2026	57.51	58.17	57.50	57.78	57.78	0.49%	7,506,500
Feb 11, 2026	57.53	57.80	57.50	57.50	57.50	-0.52%	6,601,500
Feb 10, 2026	58.00	58.05	57.60	57.80	57.80	-0.67%	6,390,000
Feb 9, 2026	58.41	58.95	58.18	58.19	58.19	-1.87%	11,429,900
Feb 6, 2026	59.28	59.52	59.04	59.30	59.30	-0.60%	5,454,300
Feb 5, 2026	59.50	59.93	59.30	59.66	59.66	0.56%	4,863,500
Feb 4, 2026	58.91	59.33	58.91	59.33	59.33	0.47%	3,548,200
Feb 3, 2026	58.86	59.38	58.86	59.05	59.05	0.29%	3,977,100
Feb 2, 2026	59.01	59.23	58.46	58.88	58.88	-0.54%	6,179,400
Jan 30, 2026	59.46	59.65	59.02	59.20	59.20	-0.99%	5,714,614
Jan 29, 2026	60.00	60.00	59.65	59.79	59.79	0.42%	5,073,130
Jan 28, 2026	59.38	59.57	59.11	59.54	59.54	0.46%	3,263,400
Jan 27, 2026	59.18	59.35	58.60	59.27	59.27	1.68%	5,131,900
Jan 26, 2026	58.90	59.15	58.13	58.29	58.29	-0.61%	3,841,700
Jan 23, 2026	58.00	58.83	57.90	58.65	58.65	0.98%	5,466,700
Jan 22, 2026	58.14	58.51	58.00	58.08	58.08	0.10%	3,954,600
Jan 21, 2026	57.40	58.08	57.40	58.02	58.02	-0.19%	4,108,700
Jan 20, 2026	58.39	58.63	58.13	58.13	58.13	-0.99%	4,533,700
Jan 19, 2026	58.82	58.91	58.54	58.71	58.71	-0.69%	3,512,000
Jan 16, 2026	58.95	59.25	58.79	59.12	59.12	0.39%	3,098,900