DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 50.17
+0.15 (0.30%)
Aug 27, 2025, 5:11 PM SGT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 49.70 | 50.22 | 49.70 | 50.17 | 50.17 | 0.30% | 2,168,513 |
| Aug 26, 2025 | 50.00 | 50.25 | 49.80 | 50.02 | 50.02 | -0.62% | 4,224,200 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.13 | 50.33 | 50.33 | -0.94% | 4,750,400 |
| Aug 22, 2025 | 50.57 | 50.83 | 50.52 | 50.81 | 50.81 | 0.42% | 2,798,100 |
| Aug 21, 2025 | 50.30 | 50.65 | 50.07 | 50.60 | 50.60 | 1.20% | 3,713,300 |
| Aug 20, 2025 | 49.87 | 50.21 | 49.75 | 50.00 | 50.00 | 0.28% | 3,178,000 |
| Aug 19, 2025 | 49.55 | 49.98 | 49.37 | 49.86 | 49.86 | 0.52% | 3,584,900 |
| Aug 18, 2025 | 50.50 | 50.50 | 49.57 | 49.60 | 49.60 | -0.60% | 3,678,000 |
| Aug 15, 2025 | 50.20 | 50.62 | 49.80 | 49.90 | 49.90 | -1.17% | 3,797,100 |
| Aug 14, 2025 | 51.00 | 51.00 | 50.30 | 50.49 | 50.49 | -1.87% | 4,754,300 |
| Aug 13, 2025 | 51.26 | 51.45 | 50.90 | 51.45 | 50.70 | 0.96% | 5,624,900 |
| Aug 12, 2025 | 50.78 | 50.97 | 50.35 | 50.96 | 50.22 | 0.41% | 4,327,400 |
| Aug 11, 2025 | 50.77 | 51.00 | 50.35 | 50.75 | 50.01 | 0.02% | 3,577,660 |
| Aug 8, 2025 | 49.99 | 50.98 | 49.97 | 50.74 | 50.00 | 1.99% | 7,673,940 |
| Aug 7, 2025 | 49.10 | 50.00 | 49.10 | 49.75 | 49.02 | 1.84% | 6,524,240 |
| Aug 6, 2025 | 48.28 | 48.87 | 48.08 | 48.85 | 48.14 | 1.26% | 3,276,400 |
| Aug 5, 2025 | 48.00 | 48.46 | 47.99 | 48.24 | 47.54 | 0.73% | 4,272,300 |
| Aug 4, 2025 | 47.56 | 47.99 | 47.32 | 47.89 | 47.19 | 0.61% | 2,983,400 |
| Aug 1, 2025 | 47.62 | 48.14 | 47.60 | 47.60 | 46.91 | -0.65% | 4,580,623 |
| Jul 31, 2025 | 47.96 | 48.19 | 47.91 | 47.91 | 47.21 | -0.73% | 4,084,200 |
| Jul 30, 2025 | 48.56 | 48.56 | 48.02 | 48.26 | 47.56 | -0.70% | 5,508,500 |
| Jul 29, 2025 | 48.56 | 48.79 | 48.38 | 48.60 | 47.89 | -0.12% | 2,929,200 |
| Jul 28, 2025 | 49.11 | 49.12 | 48.56 | 48.66 | 47.95 | -0.82% | 3,603,200 |
| Jul 25, 2025 | 48.68 | 49.08 | 48.45 | 49.06 | 48.34 | -0.30% | 5,240,700 |
| Jul 24, 2025 | 48.35 | 49.21 | 48.16 | 49.21 | 48.49 | 2.24% | 7,183,261 |
| Jul 23, 2025 | 47.55 | 48.14 | 47.35 | 48.13 | 47.43 | 1.86% | 5,806,600 |
| Jul 22, 2025 | 47.31 | 47.35 | 46.86 | 47.25 | 46.56 | -0.02% | 4,108,800 |
| Jul 21, 2025 | 47.08 | 47.77 | 47.05 | 47.26 | 46.57 | 0.57% | 3,637,200 |
| Jul 18, 2025 | 46.80 | 47.05 | 46.75 | 46.99 | 46.31 | 0.66% | 4,228,600 |
| Jul 17, 2025 | 46.23 | 46.68 | 46.23 | 46.68 | 46.00 | 1.21% | 4,416,900 |
| Jul 16, 2025 | 46.02 | 46.17 | 45.96 | 46.12 | 45.45 | 0.07% | 2,011,300 |
| Jul 15, 2025 | 46.28 | 46.29 | 46.03 | 46.09 | 45.42 | -0.43% | 3,527,700 |
| Jul 14, 2025 | 46.14 | 46.30 | 46.12 | 46.29 | 45.62 | 0.65% | 2,954,700 |
| Jul 11, 2025 | 45.50 | 46.36 | 45.49 | 45.99 | 45.32 | 0.37% | 5,068,300 |
| Jul 10, 2025 | 45.63 | 45.88 | 45.60 | 45.82 | 45.15 | 0.37% | 3,341,140 |
| Jul 9, 2025 | 45.61 | 45.76 | 45.45 | 45.65 | 44.98 | -0.17% | 3,921,900 |
| Jul 8, 2025 | 45.74 | 45.88 | 45.37 | 45.73 | 45.06 | 0.13% | 4,708,600 |
| Jul 7, 2025 | 45.25 | 45.67 | 45.05 | 45.67 | 45.00 | 1.02% | 5,108,200 |
| Jul 4, 2025 | 45.19 | 45.28 | 45.05 | 45.21 | 44.55 | 0.58% | 2,948,400 |
| Jul 3, 2025 | 44.85 | 44.95 | 44.65 | 44.95 | 44.29 | 0.22% | 3,815,130 |
| Jul 2, 2025 | 45.08 | 45.17 | 44.73 | 44.85 | 44.20 | -0.58% | 3,399,000 |
| Jul 1, 2025 | 44.93 | 45.28 | 44.93 | 45.11 | 44.45 | 0.45% | 3,622,397 |
| Jun 30, 2025 | 44.94 | 45.00 | 44.75 | 44.91 | 44.26 | 0.11% | 2,971,900 |
| Jun 27, 2025 | 44.59 | 44.86 | 44.50 | 44.86 | 44.21 | 0.99% | 4,484,600 |
| Jun 26, 2025 | 44.55 | 44.61 | 44.26 | 44.42 | 43.77 | -0.40% | 4,839,600 |
| Jun 25, 2025 | 44.31 | 44.80 | 44.31 | 44.60 | 43.95 | 0.68% | 4,008,400 |
| Jun 24, 2025 | 43.89 | 44.33 | 43.89 | 44.30 | 43.65 | 1.00% | 4,345,887 |
| Jun 23, 2025 | 43.30 | 43.87 | 43.02 | 43.86 | 43.22 | -0.05% | 4,293,300 |
| Jun 20, 2025 | 43.93 | 44.07 | 43.88 | 43.88 | 43.24 | -0.11% | 4,666,956 |
| Jun 19, 2025 | 44.00 | 44.13 | 43.87 | 43.93 | 43.29 | -0.68% | 3,148,980 |