DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	58.03	58.89	57.98	58.89	58.89	0.98%	4,211,800
Jan 14, 2026	58.47	58.48	58.03	58.32	58.32	-0.26%	4,044,000
Jan 13, 2026	58.22	58.55	57.91	58.47	58.47	1.04%	3,577,400
Jan 12, 2026	57.77	58.28	57.77	57.87	57.87	0.47%	3,142,800
Jan 9, 2026	57.37	57.77	57.30	57.60	57.60	0.45%	4,404,200
Jan 8, 2026	58.40	58.42	57.34	57.34	57.34	-1.82%	5,386,300
Jan 7, 2026	58.20	58.80	58.19	58.40	58.40	0.81%	4,280,100
Jan 6, 2026	57.30	57.93	57.04	57.93	57.93	2.26%	5,428,000
Jan 5, 2026	56.59	56.82	56.51	56.65	56.65	0.44%	2,950,900
Jan 2, 2026	56.40	56.56	56.29	56.40	56.40	0.07%	1,698,000
Dec 31, 2025	56.50	56.60	56.11	56.36	56.36	-0.25%	2,053,200
Dec 30, 2025	56.29	56.75	56.26	56.50	56.50	0.53%	3,645,363
Dec 29, 2025	56.23	56.30	56.10	56.20	56.20	-0.05%	1,742,494
Dec 26, 2025	56.30	56.37	56.08	56.23	56.23	-0.12%	2,239,900
Dec 24, 2025	56.28	56.30	56.10	56.30	56.30	-0.07%	1,100,000
Dec 23, 2025	56.00	56.35	55.73	56.34	56.34	1.15%	4,612,400
Dec 22, 2025	55.12	55.71	55.12	55.70	55.70	1.51%	5,851,871
Dec 19, 2025	55.05	55.14	54.87	54.87	54.87	-0.45%	6,054,800
Dec 18, 2025	55.00	55.17	55.00	55.12	55.12	-0.22%	3,282,700
Dec 17, 2025	55.19	55.33	55.00	55.24	55.24	-0.45%	2,997,500
Dec 16, 2025	56.00	56.00	55.44	55.49	55.49	0.36%	3,782,200
Dec 15, 2025	55.04	55.29	54.80	55.29	55.29	0.45%	3,042,800
Dec 12, 2025	54.65	55.09	54.59	55.04	55.04	1.20%	4,933,100
Dec 11, 2025	53.94	54.56	53.94	54.39	54.39	0.50%	3,838,300
Dec 10, 2025	54.06	54.19	53.93	54.12	54.12	-	1,536,000
Dec 9, 2025	54.07	54.19	53.93	54.12	54.12	0.28%	2,708,600
Dec 8, 2025	54.12	54.28	53.91	53.97	53.97	-0.35%	2,641,000
Dec 5, 2025	54.12	54.40	53.98	54.16	54.16	-0.09%	3,290,386
Dec 4, 2025	54.55	54.61	54.16	54.21	54.21	-0.40%	3,082,100