Skip to main content
DBS Group Holdings Ltd (SGX:D05)
Singapore flag Singapore · Delayed Price · Currency is SGD
69.90
-1.10 (-1.55%)
Nov 13, 2026, 5:14 PM SGT

DBS Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202670.4070.4569.8369.9069.90-0.41%4,209,550
Nov 12, 202671.5571.6070.9271.0070.190.04%3,927,740
Nov 11, 202670.3771.5070.2070.9770.160.85%6,460,120
Nov 10, 202670.0070.9969.9170.3769.570.93%8,475,820
Nov 6, 202669.0069.8869.0069.7268.92-2.08%9,629,710
Nov 5, 202670.5071.2569.1071.2070.390.59%7,780,760
Nov 4, 202670.0970.8169.3170.7869.97-0.14%7,470,180
Nov 3, 202671.4171.5669.8870.8870.07-1.16%7,863,840
Nov 2, 202672.4072.4670.7671.7170.89-1.94%11,115,000
Oct 30, 202673.6973.8072.8073.1372.30-0.91%6,451,720
Oct 29, 202673.7874.2873.7573.8072.96-0.26%3,551,500
Oct 28, 202673.9374.5873.8073.9973.150.09%2,962,660
Oct 27, 202673.8974.4073.8873.9273.08-0.39%3,320,810
Oct 26, 202674.0074.4573.7774.2173.36-0.31%2,361,390
Oct 23, 202674.9574.9573.6074.4473.59-0.17%2,660,140
Oct 22, 202674.5074.9574.2374.5773.72-0.11%3,475,720
Oct 21, 202674.6575.0774.3574.6573.800.30%4,308,626
Oct 20, 202674.6074.7574.2274.4373.58-0.03%2,319,870
Oct 19, 202674.0374.9873.5074.4573.600.46%4,208,970
Oct 16, 202673.8674.4973.6574.1173.260.49%3,796,490
Oct 15, 202674.0774.4073.2673.7572.91-0.79%7,119,560
Oct 14, 202673.9074.9173.9074.3473.49-0.17%4,559,810
Oct 13, 202673.9475.0373.9474.4773.620.72%4,756,370
Oct 12, 202673.4674.3673.3073.9473.100.79%5,640,160
Oct 9, 202673.8474.5072.5073.3672.52-0.66%9,705,521
Oct 8, 202676.7076.7873.4873.8573.01-4.70%18,641,590
Oct 7, 202678.1078.5277.3177.4976.61-1.36%5,867,230
Oct 6, 202677.6078.5677.5178.5677.660.94%3,881,380
Oct 5, 202677.2078.0577.2077.8376.940.80%3,052,670
Oct 2, 202677.3177.8477.1877.2176.33-0.19%4,524,700
Oct 1, 202676.9377.7776.9377.3676.48-0.18%5,565,200
Sep 30, 202678.3578.4977.5077.5076.62-1.12%5,941,100
Sep 29, 202677.9578.4977.9078.3877.490.35%4,565,300
Sep 28, 202677.2678.5077.2678.1177.220.14%3,546,800
Sep 25, 202677.1878.0677.1878.0077.110.67%3,137,610
Sep 24, 202677.2677.7577.0577.4876.60-0.27%3,328,500
Sep 23, 202677.4077.9776.7677.6976.80-0.14%3,915,100
Sep 22, 202677.3678.2577.3377.8076.910.57%4,406,500
Sep 21, 202676.8677.5376.7977.3676.480.65%2,870,900
Sep 18, 202676.7077.1376.3176.8675.98-0.10%4,636,732
Sep 17, 202676.8577.4076.7276.9476.060.18%2,673,570
Sep 16, 202676.7077.5576.6576.8075.920.07%2,832,200
Sep 15, 202677.9578.0876.6076.7575.87-1.17%3,632,900
Sep 14, 202676.6577.7276.6577.6676.770.86%2,787,100
Sep 11, 202676.7877.3876.7577.0076.120.27%3,043,070
Sep 10, 202677.0077.3576.7576.7975.91-0.92%4,260,100
Sep 9, 202677.9578.1177.4077.5076.62-0.77%3,791,700
Sep 8, 202678.1778.3578.0078.1077.21-0.47%2,702,600
Sep 7, 202678.5578.6077.9378.4777.57-0.23%2,489,800
Sep 4, 202678.3079.0577.9478.6577.750.90%3,764,352