DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 77.64
+0.64 (0.83%)
Sep 14, 2026, 3:20 PM SGT
DBS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 76.65 | 77.62 | 76.65 | 77.62 | - | 0.81% | 1,625,200 |
| 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% | 2,698,000 |
| 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 |
| 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 |