DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 74.44
-0.13 (-0.17%)
Oct 23, 2026, 5:13 PM SGT
DBS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.95 | 74.95 | 73.61 | 74.44 | 74.44 | -0.17% | 2,660,140 |
| Oct 22, 2026 | 74.50 | 74.95 | 74.23 | 74.57 | 74.57 | -0.11% | 3,475,720 |
| Oct 21, 2026 | 74.65 | 75.07 | 74.35 | 74.65 | 74.65 | 0.30% | 4,308,626 |
| Oct 20, 2026 | 74.60 | 74.75 | 74.22 | 74.43 | 74.43 | -0.03% | 2,319,870 |
| Oct 19, 2026 | 74.03 | 74.98 | 73.50 | 74.45 | 74.45 | 0.46% | 4,208,970 |
| Oct 16, 2026 | 73.86 | 74.49 | 73.65 | 74.11 | 74.11 | 0.49% | 3,796,490 |
| Oct 15, 2026 | 74.07 | 74.40 | 73.26 | 73.75 | 73.75 | -0.79% | 7,119,560 |
| Oct 14, 2026 | 73.90 | 74.91 | 73.90 | 74.34 | 74.34 | -0.17% | 4,559,810 |
| Oct 13, 2026 | 73.94 | 75.03 | 73.94 | 74.47 | 74.47 | 0.72% | 4,756,370 |
| Oct 12, 2026 | 73.46 | 74.36 | 73.30 | 73.94 | 73.94 | 0.79% | 5,640,160 |
| Oct 9, 2026 | 73.84 | 74.50 | 72.50 | 73.36 | 73.36 | -0.66% | 9,705,521 |
| Oct 8, 2026 | 76.70 | 76.78 | 73.48 | 73.85 | 73.85 | -4.70% | 18,641,590 |
| Oct 7, 2026 | 78.10 | 78.52 | 77.31 | 77.49 | 77.49 | -1.36% | 5,867,230 |
| Oct 6, 2026 | 77.60 | 78.56 | 77.51 | 78.56 | 78.56 | 0.94% | 3,881,380 |
| Oct 5, 2026 | 77.20 | 78.05 | 77.20 | 77.83 | 77.83 | 0.80% | 3,052,670 |
| Oct 2, 2026 | 77.31 | 77.84 | 77.18 | 77.21 | 77.21 | -0.19% | 4,524,700 |
| Oct 1, 2026 | 76.93 | 77.77 | 76.93 | 77.36 | 77.36 | -0.18% | 5,565,200 |
| Sep 30, 2026 | 78.35 | 78.49 | 77.50 | 77.50 | 77.50 | -1.12% | 5,941,100 |
| Sep 29, 2026 | 77.95 | 78.49 | 77.90 | 78.38 | 78.38 | 0.35% | 4,565,300 |
| Sep 28, 2026 | 77.26 | 78.50 | 77.26 | 78.11 | 78.11 | 0.14% | 3,546,800 |
| Sep 25, 2026 | 77.18 | 78.06 | 77.18 | 78.00 | 78.00 | 0.67% | 3,137,610 |
| Sep 24, 2026 | 77.26 | 77.75 | 77.05 | 77.48 | 77.48 | -0.27% | 3,328,500 |
| Sep 23, 2026 | 77.40 | 77.97 | 76.76 | 77.69 | 77.69 | -0.14% | 3,915,100 |
| Sep 22, 2026 | 77.36 | 78.25 | 77.33 | 77.80 | 77.80 | 0.57% | 4,406,500 |
| Sep 21, 2026 | 76.86 | 77.53 | 76.79 | 77.36 | 77.36 | 0.65% | 2,870,900 |
| Sep 18, 2026 | 76.70 | 77.13 | 76.31 | 76.86 | 76.86 | -0.10% | 4,636,732 |
| Sep 17, 2026 | 76.85 | 77.40 | 76.72 | 76.94 | 76.94 | 0.18% | 2,673,570 |
| Sep 16, 2026 | 76.70 | 77.55 | 76.65 | 76.80 | 76.80 | 0.07% | 2,832,200 |
| Sep 15, 2026 | 77.95 | 78.08 | 76.60 | 76.75 | 76.75 | -1.17% | 3,632,900 |
| Sep 14, 2026 | 76.65 | 77.72 | 76.65 | 77.66 | 77.66 | 0.86% | 2,787,100 |
| Sep 11, 2026 | 76.78 | 77.38 | 76.75 | 77.00 | 77.00 | 0.27% | 3,043,070 |
| Sep 10, 2026 | 77.00 | 77.35 | 76.75 | 76.79 | 76.79 | -0.92% | 4,260,100 |
| Sep 9, 2026 | 77.95 | 78.11 | 77.40 | 77.50 | 77.50 | -0.77% | 3,791,700 |
| Sep 8, 2026 | 78.17 | 78.35 | 78.00 | 78.10 | 78.10 | -0.47% | 2,702,600 |
| Sep 7, 2026 | 78.55 | 78.60 | 77.93 | 78.47 | 78.47 | -0.23% | 2,489,800 |
| Sep 4, 2026 | 78.30 | 79.05 | 77.94 | 78.65 | 78.65 | 0.90% | 3,764,352 |
| Sep 3, 2026 | 78.10 | 78.67 | 77.81 | 77.95 | 77.95 | 0.45% | 4,293,700 |
| Sep 2, 2026 | 77.05 | 77.60 | 76.94 | 77.60 | 77.60 | 0.90% | 3,161,700 |
| Sep 1, 2026 | 77.60 | 77.78 | 76.61 | 76.91 | 76.91 | -0.63% | 3,867,231 |
| Aug 31, 2026 | 76.15 | 77.40 | 76.14 | 77.40 | 77.40 | 1.64% | 6,652,800 |
| Aug 28, 2026 | 75.40 | 76.28 | 75.40 | 76.15 | 76.15 | 0.66% | 2,515,200 |
| Aug 27, 2026 | 75.56 | 76.03 | 75.40 | 75.65 | 75.65 | -0.77% | 3,425,100 |
| Aug 26, 2026 | 76.30 | 76.74 | 76.11 | 76.24 | 76.24 | -0.21% | 3,105,250 |
| Aug 25, 2026 | 75.20 | 76.40 | 75.07 | 76.40 | 76.40 | 1.11% | 3,612,800 |
| 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 |