DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	54.44	54.52	54.25	54.43	54.43	0.54%	2,760,300
Dec 2, 2025	54.05	54.28	53.90	54.14	54.14	0.19%	3,170,600
Dec 1, 2025	54.05	54.40	54.04	54.04	54.04	-0.30%	2,869,500
Nov 28, 2025	54.30	54.41	54.17	54.20	54.20	0.37%	2,334,600
Nov 27, 2025	53.96	54.29	53.90	54.00	54.00	0.30%	3,502,200
Nov 26, 2025	54.16	54.26	53.81	53.84	53.84	0.64%	4,421,784
Nov 25, 2025	53.50	53.75	53.40	53.50	53.50	0.22%	3,423,888
Nov 24, 2025	53.62	53.64	52.85	53.38	53.38	-0.54%	10,233,090
Nov 21, 2025	53.74	53.80	53.53	53.67	53.67	-0.33%	5,195,500
Nov 20, 2025	53.74	54.00	53.61	53.85	53.85	0.28%	3,020,500
Nov 19, 2025	53.90	53.96	53.58	53.70	53.70	0.04%	4,035,909
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