DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	61.80	62.10	61.52	62.10	62.10	0.57%	3,786,560
May 21, 2026	61.50	61.90	61.41	61.75	61.75	0.73%	5,073,100
May 20, 2026	61.88	61.91	61.00	61.30	61.30	-1.13%	7,824,200
May 19, 2026	61.00	62.00	60.77	62.00	62.00	2.04%	6,817,300
May 18, 2026	59.97	60.78	59.90	60.76	60.76	0.93%	4,583,700
May 15, 2026	59.86	60.28	59.80	60.20	60.20	0.12%	3,926,100
May 14, 2026	60.00	60.42	59.77	60.13	60.13	0.38%	7,194,500
May 13, 2026	59.15	59.97	59.14	59.90	59.90	1.35%	7,241,400
May 12, 2026	59.04	59.15	58.50	59.10	59.10	0.56%	5,294,900
May 11, 2026	58.53	59.15	58.05	58.77	58.77	1.56%	8,824,300
May 8, 2026	58.69	58.90	58.36	58.68	57.87	-0.31%	7,106,800
May 7, 2026	59.12	59.27	58.86	58.86	58.05	0.02%	5,804,300
May 6, 2026	58.28	58.97	58.28	58.85	58.04	0.51%	3,950,911
May 5, 2026	58.60	58.80	58.23	58.55	57.74	-0.09%	3,371,600
May 4, 2026	58.80	59.60	58.55	58.60	57.79	0.17%	5,448,200
Apr 30, 2026	58.00	59.00	57.80	58.50	57.69	3.43%	15,409,700
Apr 29, 2026	56.68	56.95	56.56	56.56	55.78	-0.33%	6,345,400
Apr 28, 2026	56.75	57.15	56.75	56.75	55.97	-0.07%	3,123,700
Apr 27, 2026	56.90	57.14	56.72	56.79	56.01	-0.19%	2,502,900
Apr 24, 2026	57.00	57.19	56.65	56.90	56.11	-0.18%	5,391,673
Apr 23, 2026	57.50	57.55	57.00	57.00	56.21	-0.35%	4,713,200
Apr 22, 2026	57.15	57.29	57.09	57.20	56.41	-0.49%	4,468,346
Apr 21, 2026	57.45	57.48	57.24	57.48	56.69	0.42%	3,472,020
Apr 20, 2026	57.23	57.43	56.89	57.24	56.45	-0.02%	3,404,400
Apr 17, 2026	57.26	57.60	57.20	57.25	56.46	-0.09%	5,719,300
Apr 16, 2026	57.63	57.73	57.13	57.30	56.51	-0.69%	6,420,530
Apr 15, 2026	57.70	57.88	57.45	57.70	56.90	0.17%	4,046,970
Apr 14, 2026	57.71	57.85	57.48	57.60	56.80	0.14%	4,172,000
Apr 13, 2026	57.35	57.52	57.15	57.52	56.73	0.30%	3,545,700
Apr 10, 2026	57.30	57.46	57.22	57.35	56.56	0.26%	4,986,582
Apr 9, 2026	57.35	57.46	57.18	57.20	56.41	-0.17%	4,970,900
Apr 8, 2026	57.46	57.65	57.01	57.30	56.51	1.13%	5,989,400
Apr 7, 2026	57.66	57.85	57.41	57.47	55.88	-0.28%	3,582,900
Apr 6, 2026	57.59	57.80	57.35	57.63	56.03	0.14%	4,026,400
Apr 2, 2026	58.00	58.15	57.33	57.55	55.96	-0.02%	4,267,600
Apr 1, 2026	57.40	57.97	57.40	57.56	55.97	1.16%	5,363,200
Mar 31, 2026	56.90	57.63	56.90	56.90	55.32	-0.12%	4,758,013
Mar 30, 2026	56.85	57.22	56.53	56.97	55.39	-0.31%	8,134,700
Mar 27, 2026	56.95	57.55	56.78	57.15	55.57	0.05%	3,403,200
Mar 26, 2026	57.45	57.57	57.09	57.12	55.54	-0.10%	3,086,700
Mar 25, 2026	56.86	57.25	56.77	57.18	55.60	0.97%	4,508,400
Mar 24, 2026	56.72	57.20	56.08	56.63	55.06	0.37%	4,536,500
Mar 23, 2026	55.50	56.80	55.45	56.42	54.86	-1.71%	6,554,474
Mar 20, 2026	57.56	57.72	57.31	57.40	55.81	-0.12%	5,830,510
Mar 19, 2026	57.02	57.78	56.99	57.47	55.88	-0.50%	4,119,500
Mar 18, 2026	57.32	57.93	57.17	57.76	56.16	1.19%	5,982,430