DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 53.68
-0.32 (-0.59%)
Nov 18, 2025, 5:14 PM SGT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 53.70 | 54.10 | 53.60 | 53.68 | 53.68 | -0.59% | 5,550,933 |
| Nov 17, 2025 | 53.88 | 54.09 | 53.75 | 54.00 | 54.00 | 0.02% | 2,629,000 |
| Nov 14, 2025 | 53.75 | 54.13 | 53.70 | 53.99 | 53.99 | -0.41% | 4,571,300 |
| Nov 13, 2025 | 53.90 | 54.47 | 53.90 | 54.21 | 54.21 | -1.53% | 4,773,800 |
| Nov 12, 2025 | 55.30 | 55.35 | 54.99 | 55.05 | 54.30 | -0.05% | 5,677,200 |
| Nov 11, 2025 | 54.55 | 55.35 | 54.55 | 55.08 | 54.33 | 1.49% | 5,224,200 |
| Nov 10, 2025 | 54.57 | 54.65 | 54.08 | 54.27 | 53.53 | -1.29% | 5,944,600 |
| Nov 7, 2025 | 55.44 | 55.59 | 54.60 | 54.98 | 54.23 | -1.01% | 5,730,000 |
| Nov 6, 2025 | 53.90 | 55.55 | 53.88 | 55.54 | 54.78 | 3.81% | 13,122,100 |
| Nov 5, 2025 | 53.20 | 53.62 | 52.93 | 53.50 | 52.77 | - | 4,476,000 |
| Nov 4, 2025 | 53.78 | 53.81 | 53.17 | 53.50 | 52.77 | -0.54% | 4,458,200 |
| Nov 3, 2025 | 53.72 | 54.08 | 53.65 | 53.79 | 53.06 | -0.26% | 3,091,500 |
| Oct 31, 2025 | 53.56 | 54.23 | 53.56 | 53.93 | 53.20 | -0.09% | 3,624,760 |
| Oct 30, 2025 | 53.43 | 54.13 | 53.43 | 53.98 | 53.24 | 0.52% | 3,617,100 |
| Oct 29, 2025 | 53.81 | 53.95 | 53.49 | 53.70 | 52.97 | -0.65% | 4,287,100 |
| Oct 28, 2025 | 53.90 | 54.42 | 53.80 | 54.05 | 53.31 | 0.90% | 5,474,300 |
| Oct 27, 2025 | 53.65 | 53.85 | 53.55 | 53.57 | 52.84 | 0.64% | 3,019,300 |
| Oct 24, 2025 | 53.70 | 53.70 | 53.22 | 53.23 | 52.50 | 0.17% | 2,985,000 |
| Oct 23, 2025 | 52.82 | 53.14 | 52.60 | 53.14 | 52.42 | 0.68% | 2,783,600 |
| Oct 22, 2025 | 52.48 | 52.96 | 52.40 | 52.78 | 52.06 | 0.86% | 3,842,703 |
| Oct 21, 2025 | 52.10 | 52.87 | 52.10 | 52.33 | 51.62 | 0.63% | 3,902,300 |
| Oct 17, 2025 | 51.80 | 52.30 | 51.80 | 52.00 | 51.29 | -0.97% | 5,968,900 |
| Oct 16, 2025 | 52.57 | 52.65 | 52.21 | 52.51 | 51.79 | -0.45% | 4,780,700 |
| Oct 15, 2025 | 52.70 | 53.15 | 52.68 | 52.75 | 52.03 | 0.19% | 4,522,150 |
| Oct 14, 2025 | 53.26 | 53.79 | 52.65 | 52.65 | 51.93 | -1.40% | 7,392,600 |
| Oct 13, 2025 | 53.00 | 53.50 | 52.94 | 53.40 | 52.67 | -0.84% | 5,551,700 |
| Oct 10, 2025 | 53.85 | 54.15 | 53.78 | 53.85 | 53.12 | -0.11% | 1,867,900 |
| Oct 9, 2025 | 54.01 | 54.27 | 53.87 | 53.91 | 53.18 | -0.66% | 3,351,100 |
| Oct 8, 2025 | 54.56 | 54.60 | 53.88 | 54.27 | 53.53 | -0.97% | 3,715,800 |
| Oct 7, 2025 | 53.48 | 54.80 | 53.45 | 54.80 | 54.05 | 3.01% | 6,153,700 |
| Oct 6, 2025 | 53.05 | 53.20 | 52.92 | 53.20 | 52.48 | 0.64% | 2,319,700 |
| Oct 3, 2025 | 52.84 | 52.99 | 52.20 | 52.86 | 52.14 | 0.04% | 4,426,000 |
| Oct 2, 2025 | 51.88 | 52.95 | 51.71 | 52.84 | 52.12 | 2.44% | 6,918,700 |
| Oct 1, 2025 | 51.18 | 51.65 | 51.18 | 51.58 | 50.88 | 0.84% | 3,977,183 |
| Sep 30, 2025 | 50.46 | 51.15 | 50.46 | 51.15 | 50.45 | 1.47% | 3,869,700 |
| Sep 29, 2025 | 50.29 | 50.67 | 50.26 | 50.41 | 49.72 | 0.24% | 4,202,500 |
| Sep 26, 2025 | 50.33 | 50.77 | 50.29 | 50.29 | 49.60 | 0.04% | 2,841,000 |
| Sep 25, 2025 | 50.34 | 50.67 | 50.23 | 50.27 | 49.59 | -0.14% | 2,307,700 |
| Sep 24, 2025 | 50.51 | 50.55 | 50.26 | 50.34 | 49.65 | -0.45% | 2,773,600 |
| Sep 23, 2025 | 50.30 | 50.80 | 50.08 | 50.57 | 49.88 | 0.54% | 2,306,200 |
| Sep 22, 2025 | 50.49 | 50.76 | 50.30 | 50.30 | 49.61 | -0.34% | 5,015,100 |
| Sep 19, 2025 | 51.20 | 51.20 | 50.47 | 50.47 | 49.78 | -1.48% | 10,332,000 |
| Sep 18, 2025 | 51.41 | 51.50 | 51.20 | 51.23 | 50.53 | -0.47% | 2,666,300 |
| Sep 17, 2025 | 51.74 | 51.74 | 51.39 | 51.47 | 50.77 | -0.12% | 2,684,500 |
| Sep 16, 2025 | 51.50 | 51.70 | 51.37 | 51.53 | 50.83 | 0.25% | 2,833,300 |
| Sep 15, 2025 | 51.68 | 51.78 | 51.37 | 51.40 | 50.70 | -0.75% | 3,047,171 |
| Sep 12, 2025 | 52.60 | 52.64 | 51.76 | 51.79 | 51.08 | -1.48% | 3,353,200 |
| Sep 11, 2025 | 52.95 | 53.24 | 52.40 | 52.57 | 51.85 | -0.30% | 3,160,800 |
| Sep 10, 2025 | 50.88 | 52.87 | 50.88 | 52.73 | 52.01 | 3.64% | 8,438,619 |
| Sep 9, 2025 | 50.98 | 51.00 | 50.65 | 50.88 | 50.19 | 0.06% | 3,054,500 |