DBS Group Holdings Ltd (SGX:D05)
Singapore
· Delayed Price · Currency is SGD 54.31
-0.69 (-1.25%)
At close: Mar 9, 2026
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.40 | 54.40 | 53.50 | 54.31 | 54.31 | -1.25% | 7,655,516 |
| Mar 6, 2026 | 55.03 | 55.29 | 54.90 | 55.00 | 55.00 | -0.22% | 5,061,700 |
| Mar 5, 2026 | 54.96 | 55.41 | 54.96 | 55.12 | 55.12 | 0.22% | 6,713,833 |
| Mar 4, 2026 | 55.34 | 55.35 | 54.64 | 55.00 | 55.00 | -1.08% | 8,701,020 |
| Mar 3, 2026 | 55.40 | 56.24 | 55.40 | 55.60 | 55.60 | -0.05% | 10,016,100 |
| Mar 2, 2026 | 56.70 | 56.74 | 55.50 | 55.63 | 55.63 | -2.61% | 13,699,010 |
| Feb 27, 2026 | 57.00 | 57.36 | 56.92 | 57.12 | 57.12 | -0.07% | 4,490,700 |
| Feb 26, 2026 | 57.68 | 57.85 | 57.16 | 57.16 | 57.16 | -0.92% | 5,800,900 |
| Feb 25, 2026 | 57.57 | 58.00 | 57.56 | 57.69 | 57.69 | -0.29% | 4,855,000 |
| Feb 24, 2026 | 58.15 | 58.15 | 57.50 | 57.86 | 57.86 | -0.50% | 4,175,500 |
| Feb 23, 2026 | 58.07 | 58.15 | 57.80 | 58.15 | 58.15 | 0.28% | 3,574,600 |
| Feb 20, 2026 | 57.87 | 58.13 | 57.56 | 57.99 | 57.99 | 0.64% | 5,331,100 |
| Feb 19, 2026 | 56.93 | 57.78 | 56.93 | 57.62 | 57.62 | 1.28% | 6,753,400 |
| Feb 16, 2026 | 57.01 | 57.02 | 56.80 | 56.89 | 56.89 | -0.30% | 2,203,500 |
| Feb 13, 2026 | 57.35 | 57.46 | 56.80 | 57.06 | 57.06 | -1.25% | 10,148,400 |
| Feb 12, 2026 | 57.51 | 58.17 | 57.50 | 57.78 | 57.78 | 0.49% | 7,506,500 |
| Feb 11, 2026 | 57.53 | 57.80 | 57.50 | 57.50 | 57.50 | -0.52% | 6,601,500 |
| Feb 10, 2026 | 58.00 | 58.05 | 57.60 | 57.80 | 57.80 | -0.67% | 6,390,000 |
| Feb 9, 2026 | 58.41 | 58.95 | 58.18 | 58.19 | 58.19 | -1.87% | 11,429,900 |
| Feb 6, 2026 | 59.28 | 59.52 | 59.04 | 59.30 | 59.30 | -0.60% | 5,454,300 |
| Feb 5, 2026 | 59.50 | 59.93 | 59.30 | 59.66 | 59.66 | 0.56% | 4,863,500 |
| Feb 4, 2026 | 58.91 | 59.33 | 58.91 | 59.33 | 59.33 | 0.47% | 3,548,200 |
| Feb 3, 2026 | 58.86 | 59.38 | 58.86 | 59.05 | 59.05 | 0.29% | 3,977,100 |
| Feb 2, 2026 | 59.01 | 59.23 | 58.46 | 58.88 | 58.88 | -0.54% | 6,179,400 |
| Jan 30, 2026 | 59.46 | 59.65 | 59.02 | 59.20 | 59.20 | -0.99% | 5,714,614 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.65 | 59.79 | 59.79 | 0.42% | 5,073,130 |
| Jan 28, 2026 | 59.38 | 59.57 | 59.11 | 59.54 | 59.54 | 0.46% | 3,263,400 |
| Jan 27, 2026 | 59.18 | 59.35 | 58.60 | 59.27 | 59.27 | 1.68% | 5,131,900 |
| Jan 26, 2026 | 58.90 | 59.15 | 58.13 | 58.29 | 58.29 | -0.61% | 3,841,700 |
| Jan 23, 2026 | 58.00 | 58.83 | 57.90 | 58.65 | 58.65 | 0.98% | 5,466,700 |
| Jan 22, 2026 | 58.14 | 58.51 | 58.00 | 58.08 | 58.08 | 0.10% | 3,954,600 |
| Jan 21, 2026 | 57.40 | 58.08 | 57.40 | 58.02 | 58.02 | -0.19% | 4,108,700 |
| Jan 20, 2026 | 58.39 | 58.63 | 58.13 | 58.13 | 58.13 | -0.99% | 4,533,700 |
| Jan 19, 2026 | 58.82 | 58.91 | 58.54 | 58.71 | 58.71 | -0.69% | 3,512,000 |
| Jan 16, 2026 | 58.95 | 59.25 | 58.79 | 59.12 | 59.12 | 0.39% | 3,098,900 |
| Jan 15, 2026 | 58.03 | 58.89 | 57.98 | 58.89 | 58.89 | 0.98% | 4,211,800 |
| Jan 14, 2026 | 58.47 | 58.48 | 58.03 | 58.32 | 58.32 | -0.26% | 4,044,000 |
| Jan 13, 2026 | 58.22 | 58.55 | 57.91 | 58.47 | 58.47 | 1.04% | 3,577,400 |
| Jan 12, 2026 | 57.77 | 58.28 | 57.77 | 57.87 | 57.87 | 0.47% | 3,142,800 |
| Jan 9, 2026 | 57.37 | 57.77 | 57.30 | 57.60 | 57.60 | 0.45% | 4,404,200 |
| Jan 8, 2026 | 58.40 | 58.42 | 57.34 | 57.34 | 57.34 | -1.82% | 5,386,300 |
| Jan 7, 2026 | 58.20 | 58.80 | 58.19 | 58.40 | 58.40 | 0.81% | 4,280,100 |
| Jan 6, 2026 | 57.30 | 57.93 | 57.04 | 57.93 | 57.93 | 2.26% | 5,428,000 |
| Jan 5, 2026 | 56.59 | 56.82 | 56.51 | 56.65 | 56.65 | 0.44% | 2,950,900 |
| Jan 2, 2026 | 56.40 | 56.56 | 56.29 | 56.40 | 56.40 | 0.07% | 1,698,000 |
| Dec 31, 2025 | 56.50 | 56.60 | 56.11 | 56.36 | 56.36 | -0.25% | 2,053,200 |
| Dec 30, 2025 | 56.29 | 56.75 | 56.26 | 56.50 | 56.50 | 0.53% | 3,645,363 |
| Dec 29, 2025 | 56.23 | 56.30 | 56.10 | 56.20 | 56.20 | -0.05% | 1,742,494 |
| Dec 26, 2025 | 56.30 | 56.37 | 56.08 | 56.23 | 56.23 | -0.12% | 2,239,900 |
| Dec 24, 2025 | 56.28 | 56.30 | 56.10 | 56.30 | 56.30 | -0.07% | 1,100,000 |
| Dec 23, 2025 | 56.00 | 56.35 | 55.73 | 56.34 | 56.34 | 1.15% | 4,612,400 |
| Dec 22, 2025 | 55.12 | 55.71 | 55.12 | 55.70 | 55.70 | 1.51% | 5,851,871 |
| Dec 19, 2025 | 55.05 | 55.14 | 54.87 | 54.87 | 54.87 | -0.45% | 6,054,800 |
| Dec 18, 2025 | 55.00 | 55.17 | 55.00 | 55.12 | 55.12 | -0.22% | 3,282,700 |
| Dec 17, 2025 | 55.19 | 55.33 | 55.00 | 55.24 | 55.24 | -0.45% | 2,997,500 |
| Dec 16, 2025 | 56.00 | 56.00 | 55.44 | 55.49 | 55.49 | 0.36% | 3,782,200 |
| Dec 15, 2025 | 55.04 | 55.29 | 54.80 | 55.29 | 55.29 | 0.45% | 3,042,800 |
| Dec 12, 2025 | 54.65 | 55.09 | 54.59 | 55.04 | 55.04 | 1.20% | 4,933,100 |
| Dec 11, 2025 | 53.94 | 54.56 | 53.94 | 54.39 | 54.39 | 0.50% | 3,838,300 |
| Dec 10, 2025 | 54.06 | 54.19 | 53.93 | 54.12 | 54.12 | - | 1,536,000 |
| Dec 9, 2025 | 54.07 | 54.19 | 53.93 | 54.12 | 54.12 | 0.28% | 2,708,600 |
| Dec 8, 2025 | 54.12 | 54.28 | 53.91 | 53.97 | 53.97 | -0.35% | 2,641,000 |
| Dec 5, 2025 | 54.12 | 54.40 | 53.98 | 54.16 | 54.16 | -0.09% | 3,290,386 |
| Dec 4, 2025 | 54.55 | 54.61 | 54.16 | 54.21 | 54.21 | -0.40% | 3,082,100 |
| Dec 3, 2025 | 54.44 | 54.52 | 54.25 | 54.43 | 54.43 | 0.54% | 2,760,300 |
| Dec 2, 2025 | 54.05 | 54.28 | 53.90 | 54.14 | 54.14 | 0.19% | 3,170,600 |
| Dec 1, 2025 | 54.05 | 54.40 | 54.04 | 54.04 | 54.04 | -0.30% | 2,869,500 |
| Nov 28, 2025 | 54.30 | 54.41 | 54.17 | 54.20 | 54.20 | 0.37% | 2,334,600 |
| Nov 27, 2025 | 53.96 | 54.29 | 53.90 | 54.00 | 54.00 | 0.30% | 3,502,200 |
| Nov 26, 2025 | 54.16 | 54.26 | 53.81 | 53.84 | 53.84 | 0.64% | 4,421,784 |
| Nov 25, 2025 | 53.50 | 53.75 | 53.40 | 53.50 | 53.50 | 0.22% | 3,423,888 |
| Nov 24, 2025 | 53.62 | 53.64 | 52.85 | 53.38 | 53.38 | -0.54% | 10,233,090 |
| Nov 21, 2025 | 53.74 | 53.80 | 53.53 | 53.67 | 53.67 | -0.33% | 5,195,500 |
| Nov 20, 2025 | 53.74 | 54.00 | 53.61 | 53.85 | 53.85 | 0.28% | 3,020,500 |
| Nov 19, 2025 | 53.90 | 53.96 | 53.58 | 53.70 | 53.70 | 0.04% | 4,035,909 |
| Nov 18, 2025 | 53.70 | 54.10 | 53.60 | 53.68 | 53.68 | -0.59% | 5,550,933 |
| Nov 17, 2025 | 53.88 | 54.09 | 53.75 | 54.00 | 54.00 | 0.02% | 2,629,000 |
| Nov 14, 2025 | 53.75 | 54.13 | 53.70 | 53.99 | 53.99 | -0.41% | 4,571,300 |
| Nov 13, 2025 | 53.90 | 54.47 | 53.90 | 54.21 | 54.21 | -1.53% | 4,773,800 |
| Nov 12, 2025 | 55.30 | 55.35 | 54.99 | 55.05 | 54.30 | -0.05% | 5,677,200 |
| Nov 11, 2025 | 54.55 | 55.35 | 54.55 | 55.08 | 54.33 | 1.49% | 5,224,200 |
| Nov 10, 2025 | 54.57 | 54.65 | 54.08 | 54.27 | 53.53 | -1.29% | 5,944,600 |
| Nov 7, 2025 | 55.44 | 55.59 | 54.60 | 54.98 | 54.23 | -1.01% | 5,730,000 |
| Nov 6, 2025 | 53.90 | 55.55 | 53.88 | 55.54 | 54.78 | 3.81% | 13,122,100 |
| Nov 5, 2025 | 53.20 | 53.62 | 52.93 | 53.50 | 52.77 | - | 4,476,000 |
| Nov 4, 2025 | 53.78 | 53.81 | 53.17 | 53.50 | 52.77 | -0.54% | 4,458,200 |
| Nov 3, 2025 | 53.72 | 54.08 | 53.65 | 53.79 | 53.06 | -0.26% | 3,091,500 |
| Oct 31, 2025 | 53.56 | 54.23 | 53.56 | 53.93 | 53.20 | -0.09% | 3,624,760 |
| Oct 30, 2025 | 53.43 | 54.13 | 53.43 | 53.98 | 53.24 | 0.52% | 3,617,100 |
| Oct 29, 2025 | 53.81 | 53.95 | 53.49 | 53.70 | 52.97 | -0.65% | 4,287,100 |
| Oct 28, 2025 | 53.90 | 54.42 | 53.80 | 54.05 | 53.31 | 0.90% | 5,474,300 |
| Oct 27, 2025 | 53.65 | 53.85 | 53.55 | 53.57 | 52.84 | 0.64% | 3,019,300 |
| Oct 24, 2025 | 53.70 | 53.70 | 53.22 | 53.23 | 52.50 | 0.17% | 2,985,000 |
| Oct 23, 2025 | 52.82 | 53.14 | 52.60 | 53.14 | 52.42 | 0.68% | 2,783,600 |
| Oct 22, 2025 | 52.48 | 52.96 | 52.40 | 52.78 | 52.06 | 0.86% | 3,842,703 |
| Oct 21, 2025 | 52.10 | 52.87 | 52.10 | 52.33 | 51.62 | 0.63% | 3,902,300 |
| Oct 17, 2025 | 51.80 | 52.30 | 51.80 | 52.00 | 51.29 | -0.97% | 5,968,900 |
| Oct 16, 2025 | 52.57 | 52.65 | 52.21 | 52.51 | 51.79 | -0.45% | 4,780,700 |
| Oct 15, 2025 | 52.70 | 53.15 | 52.68 | 52.75 | 52.03 | 0.19% | 4,522,150 |
| Oct 14, 2025 | 53.26 | 53.79 | 52.65 | 52.65 | 51.93 | -1.40% | 7,392,600 |