DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 75.56
-0.44 (-0.58%)
Aug 24, 2026, 5:09 PM SGT
DBS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 76.30 | 76.65 | 75.50 | 75.56 | 75.56 | -0.58% | 2,455,200 |
| Aug 21, 2026 | 75.55 | 76.28 | 75.43 | 76.00 | 76.00 | 0.21% | 3,367,900 |
| Aug 20, 2026 | 75.50 | 76.05 | 75.20 | 75.84 | 75.84 | -0.21% | 3,348,400 |
| Aug 19, 2026 | 75.20 | 76.14 | 75.16 | 76.00 | 76.00 | 0.37% | 3,244,400 |
| Aug 18, 2026 | 76.32 | 76.51 | 75.55 | 75.72 | 75.72 | -1.51% | 3,225,600 |
| Aug 17, 2026 | 75.00 | 76.88 | 75.00 | 76.88 | 76.88 | 1.79% | 3,101,500 |
| Aug 14, 2026 | 75.60 | 75.89 | 75.20 | 75.53 | 75.53 | -0.21% | 5,077,557 |
| Aug 13, 2026 | 75.85 | 76.60 | 75.40 | 76.50 | 75.69 | 0.86% | 5,186,100 |
| Aug 12, 2026 | 76.99 | 77.27 | 75.75 | 75.85 | 75.05 | -1.48% | 5,129,600 |
| Aug 11, 2026 | 76.59 | 77.97 | 75.98 | 76.99 | 76.17 | 0.86% | 8,213,600 |
| Aug 7, 2026 | 75.31 | 76.33 | 75.00 | 76.33 | 75.52 | 1.66% | 6,786,400 |
| Aug 6, 2026 | 73.85 | 75.80 | 73.85 | 75.08 | 74.29 | 2.08% | 7,543,400 |
| Aug 5, 2026 | 74.00 | 74.28 | 73.50 | 73.55 | 72.77 | -1.28% | 5,910,100 |
| Aug 4, 2026 | 73.83 | 74.50 | 73.36 | 74.50 | 73.71 | 0.07% | 4,901,500 |
| Aug 3, 2026 | 73.82 | 74.55 | 73.82 | 74.45 | 73.66 | 0.58% | 3,322,920 |
| Jul 31, 2026 | 74.25 | 74.66 | 73.82 | 74.02 | 73.24 | -1.11% | 5,296,900 |
| Jul 30, 2026 | 74.00 | 74.94 | 74.00 | 74.85 | 74.06 | -0.20% | 3,873,142 |
| Jul 29, 2026 | 73.80 | 75.00 | 73.80 | 75.00 | 74.21 | 1.47% | 3,965,700 |
| Jul 28, 2026 | 73.68 | 74.18 | 73.37 | 73.91 | 73.13 | -0.63% | 5,454,100 |
| Jul 27, 2026 | 73.57 | 74.38 | 73.18 | 74.38 | 73.59 | 0.60% | 3,268,758 |
| Jul 24, 2026 | 73.00 | 73.94 | 72.81 | 73.94 | 73.16 | 0.60% | 2,772,500 |
| Jul 23, 2026 | 72.80 | 73.70 | 72.80 | 73.50 | 72.72 | -0.22% | 4,292,815 |
| Jul 22, 2026 | 71.75 | 73.66 | 71.37 | 73.66 | 72.88 | 2.31% | 6,445,900 |
| Jul 21, 2026 | 71.75 | 72.28 | 71.75 | 72.00 | 71.24 | 0.14% | 4,168,300 |
| Jul 20, 2026 | 71.97 | 73.05 | 71.85 | 71.90 | 71.14 | -0.08% | 4,139,903 |
| Jul 17, 2026 | 72.49 | 72.78 | 71.80 | 71.96 | 71.20 | -0.72% | 3,951,400 |
| Jul 16, 2026 | 72.50 | 73.08 | 72.06 | 72.48 | 71.71 | -0.69% | 5,888,800 |
| Jul 15, 2026 | 72.33 | 73.55 | 72.20 | 72.98 | 72.21 | 1.32% | 5,988,500 |
| Jul 14, 2026 | 70.70 | 72.23 | 70.40 | 72.03 | 71.27 | 1.75% | 4,787,100 |
| Jul 13, 2026 | 70.30 | 70.80 | 69.40 | 70.79 | 70.04 | 0.48% | 3,601,800 |
| Jul 10, 2026 | 69.94 | 70.45 | 69.75 | 70.45 | 69.70 | 0.31% | 4,174,300 |
| Jul 9, 2026 | 69.95 | 70.27 | 69.46 | 70.23 | 69.49 | 1.64% | 4,395,200 |
| Jul 8, 2026 | 68.68 | 69.78 | 68.37 | 69.10 | 68.37 | 0.67% | 4,746,800 |
| Jul 7, 2026 | 67.00 | 68.72 | 67.00 | 68.64 | 67.91 | 2.59% | 5,061,600 |
| Jul 6, 2026 | 66.59 | 67.00 | 66.48 | 66.91 | 66.20 | 0.22% | 2,027,900 |
| Jul 3, 2026 | 66.33 | 66.80 | 66.10 | 66.76 | 66.05 | 0.50% | 3,001,700 |
| Jul 2, 2026 | 65.70 | 66.43 | 65.43 | 66.43 | 65.73 | 1.53% | 2,951,200 |
| Jul 1, 2026 | 65.41 | 65.63 | 65.33 | 65.43 | 64.74 | 0.05% | 2,867,960 |
| Jun 30, 2026 | 65.73 | 65.87 | 65.30 | 65.40 | 64.71 | -0.95% | 4,790,218 |
| Jun 29, 2026 | 65.40 | 66.15 | 65.35 | 66.03 | 65.33 | 0.92% | 3,096,169 |
| Jun 26, 2026 | 65.91 | 65.98 | 65.10 | 65.43 | 64.74 | -0.97% | 4,027,600 |
| Jun 25, 2026 | 66.00 | 66.40 | 65.98 | 66.07 | 65.37 | -0.23% | 2,848,000 |
| Jun 24, 2026 | 66.06 | 66.50 | 66.01 | 66.22 | 65.52 | -0.11% | 3,335,400 |
| Jun 23, 2026 | 66.39 | 67.00 | 66.27 | 66.29 | 65.59 | - | 4,040,800 |
| Jun 22, 2026 | 65.40 | 66.29 | 65.37 | 66.29 | 65.59 | 0.50% | 6,851,809 |
| Jun 19, 2026 | 66.00 | 66.25 | 65.12 | 65.96 | 65.26 | -0.06% | 6,562,170 |
| Jun 18, 2026 | 65.05 | 66.00 | 65.03 | 66.00 | 65.30 | 1.52% | 5,495,400 |
| Jun 17, 2026 | 63.50 | 65.15 | 63.50 | 65.01 | 64.32 | 2.01% | 7,092,400 |
| Jun 16, 2026 | 63.08 | 63.91 | 63.08 | 63.73 | 63.06 | 0.38% | 4,837,400 |
| Jun 15, 2026 | 63.31 | 63.64 | 63.30 | 63.49 | 62.82 | 0.40% | 3,794,100 |