DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	73.83	74.40	73.36	74.29	-	-0.21%	2,289,300
Aug 3, 2026	73.82	74.55	73.82	74.45	74.45	0.58%	3,322,920
Jul 31, 2026	74.25	74.66	73.82	74.02	74.02	-1.11%	5,296,900
Jul 30, 2026	74.00	74.94	74.00	74.85	74.85	-0.20%	3,873,142
Jul 29, 2026	73.80	75.00	73.80	75.00	75.00	1.47%	3,965,700
Jul 28, 2026	73.68	74.18	73.37	73.91	73.91	-0.63%	5,454,100
Jul 27, 2026	73.57	74.38	73.18	74.38	74.38	0.60%	3,268,758
Jul 24, 2026	73.00	73.94	72.81	73.94	73.94	0.60%	2,772,500
Jul 23, 2026	72.80	73.70	72.80	73.50	73.50	-0.22%	4,292,815
Jul 22, 2026	71.75	73.66	71.37	73.66	73.66	2.31%	6,445,900
Jul 21, 2026	71.75	72.28	71.75	72.00	72.00	0.14%	4,168,300
Jul 20, 2026	71.97	73.05	71.85	71.90	71.90	-0.08%	4,139,903
Jul 17, 2026	72.49	72.78	71.80	71.96	71.96	-0.72%	3,951,400
Jul 16, 2026	72.50	73.08	72.06	72.48	72.48	-0.69%	5,888,800
Jul 15, 2026	72.33	73.55	72.20	72.98	72.98	1.32%	5,988,500
Jul 14, 2026	70.70	72.23	70.40	72.03	72.03	1.75%	4,787,100
Jul 13, 2026	70.30	70.80	69.40	70.79	70.79	0.48%	3,601,800
Jul 10, 2026	69.94	70.45	69.75	70.45	70.45	0.31%	4,174,300
Jul 9, 2026	69.95	70.27	69.46	70.23	70.23	1.64%	4,395,200
Jul 8, 2026	68.68	69.78	68.37	69.10	69.10	0.67%	4,746,800
Jul 7, 2026	67.00	68.72	67.00	68.64	68.64	2.59%	5,061,600
Jul 6, 2026	66.59	67.00	66.48	66.91	66.91	0.22%	2,027,900
Jul 3, 2026	66.33	66.80	66.10	66.76	66.76	0.50%	3,001,700
Jul 2, 2026	65.70	66.43	65.43	66.43	66.43	1.53%	2,951,200
Jul 1, 2026	65.41	65.63	65.33	65.43	65.43	0.05%	2,867,960
Jun 30, 2026	65.73	65.87	65.30	65.40	65.40	-0.95%	4,790,218
Jun 29, 2026	65.40	66.15	65.35	66.03	66.03	0.92%	3,096,169
Jun 26, 2026	65.91	65.98	65.10	65.43	65.43	-0.97%	4,027,600
Jun 25, 2026	66.00	66.40	65.98	66.07	66.07	-0.23%	2,848,000
Jun 24, 2026	66.06	66.50	66.01	66.22	66.22	-0.11%	3,335,400
Jun 23, 2026	66.39	67.00	66.27	66.29	66.29	-	4,040,800
Jun 22, 2026	65.40	66.29	65.37	66.29	66.29	0.50%	6,851,809
Jun 19, 2026	66.00	66.25	65.12	65.96	65.96	-0.06%	6,562,170
Jun 18, 2026	65.05	66.00	65.03	66.00	66.00	1.52%	5,495,400
Jun 17, 2026	63.50	65.15	63.50	65.01	65.01	2.01%	7,092,400
Jun 16, 2026	63.08	63.91	63.08	63.73	63.73	0.38%	4,837,400
Jun 15, 2026	63.31	63.64	63.30	63.49	63.49	0.40%	3,794,100
Jun 12, 2026	63.08	63.74	62.79	63.24	63.24	1.02%	6,098,300
Jun 11, 2026	61.60	62.60	61.60	62.60	62.60	1.25%	6,553,100
Jun 10, 2026	63.00	63.45	61.63	61.83	61.83	-3.03%	11,597,100
Jun 9, 2026	62.77	64.10	62.77	63.76	63.76	1.59%	5,209,000
Jun 8, 2026	63.00	63.30	62.76	62.76	62.76	-1.60%	5,051,400
Jun 5, 2026	64.28	64.46	63.52	63.78	63.78	-0.56%	3,794,211
Jun 4, 2026	64.59	64.75	64.08	64.14	64.14	-1.40%	3,652,000
Jun 3, 2026	65.00	65.19	64.63	65.05	65.05	0.59%	4,498,600
Jun 2, 2026	63.14	64.68	63.14	64.67	64.67	2.91%	6,948,600
May 29, 2026	62.23	62.84	62.00	62.84	62.84	1.47%	8,884,792
May 28, 2026	62.10	62.20	61.71	61.93	61.93	-0.11%	4,688,400
May 26, 2026	62.10	62.45	62.00	62.00	62.00	-0.29%	2,314,900
May 25, 2026	62.40	62.63	62.10	62.18	62.18	0.13%	2,387,416