DBS Group Holdings Ltd (SGX:D05)
Singapore · Delayed Price · Currency is SGD 77.21
-0.15 (-0.19%)
Oct 2, 2026, 5:08 PM SGT
DBS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,698,000 |
| 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 |