DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.69	58.90	58.36	58.68	58.68	-0.31%	7,106,800
May 7, 2026	59.12	59.27	58.86	58.86	58.86	0.02%	5,804,300
May 6, 2026	58.28	58.97	58.28	58.85	58.85	0.51%	3,950,911
May 5, 2026	58.60	58.80	58.23	58.55	58.55	-0.09%	3,371,600
May 4, 2026	58.80	59.60	58.55	58.60	58.60	0.17%	5,448,200
Apr 30, 2026	58.00	59.00	57.80	58.50	58.50	3.43%	15,409,700
Apr 29, 2026	56.68	56.95	56.56	56.56	56.56	-0.33%	6,345,400
Apr 28, 2026	56.75	57.15	56.75	56.75	56.75	-0.07%	3,123,700
Apr 27, 2026	56.90	57.14	56.72	56.79	56.79	-0.19%	2,502,900
Apr 24, 2026	57.00	57.19	56.65	56.90	56.90	-0.18%	5,391,673
Apr 23, 2026	57.50	57.55	57.00	57.00	57.00	-0.35%	4,713,200
Apr 22, 2026	57.15	57.29	57.09	57.20	57.20	-0.49%	4,468,346
Apr 21, 2026	57.45	57.48	57.24	57.48	57.48	0.42%	3,472,020
Apr 20, 2026	57.23	57.43	56.89	57.24	57.24	-0.02%	3,404,400
Apr 17, 2026	57.26	57.60	57.20	57.25	57.25	-0.09%	5,719,300
Apr 16, 2026	57.63	57.73	57.13	57.30	57.30	-0.69%	6,420,530
Apr 15, 2026	57.70	57.88	57.45	57.70	57.70	0.17%	4,046,970
Apr 14, 2026	57.71	57.85	57.48	57.60	57.60	0.14%	4,172,000
Apr 13, 2026	57.35	57.52	57.15	57.52	57.52	0.30%	3,545,700
Apr 10, 2026	57.30	57.46	57.22	57.35	57.35	0.26%	4,986,582
Apr 9, 2026	57.35	57.46	57.18	57.20	57.20	-0.17%	4,970,900
Apr 8, 2026	57.46	57.65	57.01	57.30	57.30	-0.30%	5,989,400
Apr 7, 2026	57.66	57.85	57.41	57.47	56.66	-0.28%	3,582,900
Apr 6, 2026	57.59	57.80	57.35	57.63	56.82	0.14%	4,026,400
Apr 2, 2026	58.00	58.15	57.33	57.55	56.74	-0.02%	4,267,600
Apr 1, 2026	57.40	57.97	57.40	57.56	56.75	1.16%	5,363,200
Mar 31, 2026	56.90	57.63	56.90	56.90	56.10	-0.12%	4,758,013
Mar 30, 2026	56.85	57.22	56.53	56.97	56.17	-0.31%	8,134,700
Mar 27, 2026	56.95	57.55	56.78	57.15	56.34	0.05%	3,403,200
Mar 26, 2026	57.45	57.57	57.09	57.12	56.31	-0.10%	3,086,700
Mar 25, 2026	56.86	57.25	56.77	57.18	56.37	0.97%	4,508,400
Mar 24, 2026	56.72	57.20	56.08	56.63	55.83	0.37%	4,536,500
Mar 23, 2026	55.50	56.80	55.45	56.42	55.62	-1.71%	6,554,474
Mar 20, 2026	57.56	57.72	57.31	57.40	56.59	-0.12%	5,830,510
Mar 19, 2026	57.02	57.78	56.99	57.47	56.66	-0.50%	4,119,500
Mar 18, 2026	57.32	57.93	57.17	57.76	56.95	1.19%	5,982,430
Mar 17, 2026	56.28	57.08	56.28	57.08	56.28	1.96%	7,234,700
Mar 16, 2026	55.01	55.98	55.01	55.98	55.19	1.21%	7,923,100
Mar 13, 2026	55.25	55.66	55.15	55.31	54.53	-0.11%	4,578,700
Mar 12, 2026	55.43	55.66	55.04	55.37	54.59	-0.63%	4,124,850
Mar 11, 2026	55.76	55.84	55.26	55.72	54.93	0.13%	4,202,760
Mar 10, 2026	54.79	55.89	54.79	55.65	54.87	2.47%	7,099,500
Mar 9, 2026	54.40	54.40	53.50	54.31	53.54	-1.25%	7,655,516
Mar 6, 2026	55.03	55.29	54.90	55.00	54.22	-0.22%	5,061,700
Mar 5, 2026	54.96	55.41	54.96	55.12	54.34	0.22%	6,713,833
Mar 4, 2026	55.34	55.35	54.64	55.00	54.22	-1.08%	8,701,020
Mar 3, 2026	55.40	56.24	55.40	55.60	54.82	-0.05%	10,016,100
Mar 2, 2026	56.70	56.74	55.50	55.63	54.85	-2.61%	13,699,010
Feb 27, 2026	57.00	57.36	56.92	57.12	56.31	-0.07%	4,490,700
Feb 26, 2026	57.68	57.85	57.16	57.16	56.35	-0.92%	5,800,900