DBS Group Holdings Ltd (SGX:D05)
Singapore
· Delayed Price · Currency is SGD 56.63
-0.12 (-0.21%)
Apr 29, 2026, 4:17 PM SGT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.68 | 56.95 | 56.58 | 56.60 | - | -0.26% | 1,773,900 |
| Apr 28, 2026 | 56.75 | 57.15 | 56.75 | 56.75 | 56.75 | -0.07% | 3,123,700 |
| Apr 27, 2026 | 56.90 | 57.14 | 56.72 | 56.79 | 56.79 | -0.19% | 2,502,900 |
| Apr 24, 2026 | 57.00 | 57.19 | 56.65 | 56.90 | 56.90 | -0.18% | 5,391,673 |
| Apr 23, 2026 | 57.50 | 57.55 | 57.00 | 57.00 | 57.00 | -0.35% | 4,713,200 |
| Apr 22, 2026 | 57.15 | 57.29 | 57.09 | 57.20 | 57.20 | -0.49% | 4,468,346 |
| Apr 21, 2026 | 57.45 | 57.48 | 57.24 | 57.48 | 57.48 | 0.42% | 3,472,020 |
| Apr 20, 2026 | 57.23 | 57.43 | 56.89 | 57.24 | 57.24 | -0.02% | 3,404,400 |
| Apr 17, 2026 | 57.26 | 57.60 | 57.20 | 57.25 | 57.25 | -0.09% | 5,719,300 |
| Apr 16, 2026 | 57.63 | 57.73 | 57.13 | 57.30 | 57.30 | -0.69% | 6,420,530 |
| Apr 15, 2026 | 57.70 | 57.88 | 57.45 | 57.70 | 57.70 | 0.17% | 4,046,970 |
| Apr 14, 2026 | 57.71 | 57.85 | 57.48 | 57.60 | 57.60 | 0.14% | 4,172,000 |
| Apr 13, 2026 | 57.35 | 57.52 | 57.15 | 57.52 | 57.52 | 0.30% | 3,545,700 |
| Apr 10, 2026 | 57.30 | 57.46 | 57.22 | 57.35 | 57.35 | 0.26% | 4,986,582 |
| Apr 9, 2026 | 57.35 | 57.46 | 57.18 | 57.20 | 57.20 | -0.17% | 4,970,900 |
| Apr 8, 2026 | 57.46 | 57.65 | 57.01 | 57.30 | 57.30 | -0.30% | 5,989,400 |
| Apr 7, 2026 | 57.66 | 57.85 | 57.41 | 57.47 | 56.66 | -0.28% | 3,582,900 |
| Apr 6, 2026 | 57.59 | 57.80 | 57.35 | 57.63 | 56.82 | 0.14% | 4,026,400 |
| Apr 2, 2026 | 58.00 | 58.15 | 57.33 | 57.55 | 56.74 | -0.02% | 4,267,600 |
| Apr 1, 2026 | 57.40 | 57.97 | 57.40 | 57.56 | 56.75 | 1.16% | 5,363,200 |
| Mar 31, 2026 | 56.90 | 57.63 | 56.90 | 56.90 | 56.10 | -0.12% | 4,758,013 |
| Mar 30, 2026 | 56.85 | 57.22 | 56.53 | 56.97 | 56.17 | -0.31% | 8,134,700 |
| Mar 27, 2026 | 56.95 | 57.55 | 56.78 | 57.15 | 56.34 | 0.05% | 3,403,200 |
| Mar 26, 2026 | 57.45 | 57.57 | 57.09 | 57.12 | 56.31 | -0.10% | 3,086,700 |
| Mar 25, 2026 | 56.86 | 57.25 | 56.77 | 57.18 | 56.37 | 0.97% | 4,508,400 |
| Mar 24, 2026 | 56.72 | 57.20 | 56.08 | 56.63 | 55.83 | 0.37% | 4,536,500 |
| Mar 23, 2026 | 55.50 | 56.80 | 55.45 | 56.42 | 55.62 | -1.71% | 6,554,474 |
| Mar 20, 2026 | 57.56 | 57.72 | 57.31 | 57.40 | 56.59 | -0.12% | 5,830,510 |
| Mar 19, 2026 | 57.02 | 57.78 | 56.99 | 57.47 | 56.66 | -0.50% | 4,119,500 |
| Mar 18, 2026 | 57.32 | 57.93 | 57.17 | 57.76 | 56.95 | 1.19% | 5,982,430 |
| Mar 17, 2026 | 56.28 | 57.08 | 56.28 | 57.08 | 56.28 | 1.96% | 7,234,700 |
| Mar 16, 2026 | 55.01 | 55.98 | 55.01 | 55.98 | 55.19 | 1.21% | 7,923,100 |
| Mar 13, 2026 | 55.25 | 55.66 | 55.15 | 55.31 | 54.53 | -0.11% | 4,578,700 |
| Mar 12, 2026 | 55.43 | 55.66 | 55.04 | 55.37 | 54.59 | -0.63% | 4,124,850 |
| Mar 11, 2026 | 55.76 | 55.84 | 55.26 | 55.72 | 54.93 | 0.13% | 4,202,760 |
| Mar 10, 2026 | 54.79 | 55.89 | 54.79 | 55.65 | 54.87 | 2.47% | 7,099,500 |
| Mar 9, 2026 | 54.40 | 54.40 | 53.50 | 54.31 | 53.54 | -1.25% | 7,655,516 |
| Mar 6, 2026 | 55.03 | 55.29 | 54.90 | 55.00 | 54.22 | -0.22% | 5,061,700 |
| Mar 5, 2026 | 54.96 | 55.41 | 54.96 | 55.12 | 54.34 | 0.22% | 6,713,833 |
| Mar 4, 2026 | 55.34 | 55.35 | 54.64 | 55.00 | 54.22 | -1.08% | 8,701,020 |
| Mar 3, 2026 | 55.40 | 56.24 | 55.40 | 55.60 | 54.82 | -0.05% | 10,016,100 |
| Mar 2, 2026 | 56.70 | 56.74 | 55.50 | 55.63 | 54.85 | -2.61% | 13,699,010 |
| Feb 27, 2026 | 57.00 | 57.36 | 56.92 | 57.12 | 56.31 | -0.07% | 4,490,700 |
| Feb 26, 2026 | 57.68 | 57.85 | 57.16 | 57.16 | 56.35 | -0.92% | 5,800,900 |
| Feb 25, 2026 | 57.57 | 58.00 | 57.56 | 57.69 | 56.88 | -0.29% | 4,855,000 |
| Feb 24, 2026 | 58.15 | 58.15 | 57.50 | 57.86 | 57.04 | -0.50% | 4,175,500 |
| Feb 23, 2026 | 58.07 | 58.15 | 57.80 | 58.15 | 57.33 | 0.28% | 3,574,600 |
| Feb 20, 2026 | 57.87 | 58.13 | 57.56 | 57.99 | 57.17 | 0.64% | 5,331,100 |
| Feb 19, 2026 | 56.93 | 57.78 | 56.93 | 57.62 | 56.81 | 1.28% | 6,753,400 |
| Feb 16, 2026 | 57.01 | 57.02 | 56.80 | 56.89 | 56.09 | -0.30% | 2,203,500 |
| Feb 13, 2026 | 57.35 | 57.46 | 56.80 | 57.06 | 56.26 | -1.25% | 10,148,400 |
| Feb 12, 2026 | 57.51 | 58.17 | 57.50 | 57.78 | 56.97 | 0.49% | 7,506,500 |
| Feb 11, 2026 | 57.53 | 57.80 | 57.50 | 57.50 | 56.69 | -0.52% | 6,601,500 |
| Feb 10, 2026 | 58.00 | 58.05 | 57.60 | 57.80 | 56.99 | -0.67% | 6,390,000 |
| Feb 9, 2026 | 58.41 | 58.95 | 58.18 | 58.19 | 57.37 | -1.87% | 11,429,900 |
| Feb 6, 2026 | 59.28 | 59.52 | 59.04 | 59.30 | 58.46 | -0.60% | 5,454,300 |
| Feb 5, 2026 | 59.50 | 59.93 | 59.30 | 59.66 | 58.82 | 0.56% | 4,863,500 |
| Feb 4, 2026 | 58.91 | 59.33 | 58.91 | 59.33 | 58.49 | 0.47% | 3,548,200 |
| Feb 3, 2026 | 58.86 | 59.38 | 58.86 | 59.05 | 58.22 | 0.29% | 3,977,100 |
| Feb 2, 2026 | 59.01 | 59.23 | 58.46 | 58.88 | 58.05 | -0.54% | 6,179,400 |
| Jan 30, 2026 | 59.46 | 59.65 | 59.02 | 59.20 | 58.37 | -0.99% | 5,714,614 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.65 | 59.79 | 58.95 | 0.42% | 5,073,130 |
| Jan 28, 2026 | 59.38 | 59.57 | 59.11 | 59.54 | 58.70 | 0.46% | 3,263,400 |
| Jan 27, 2026 | 59.18 | 59.35 | 58.60 | 59.27 | 58.43 | 1.68% | 5,131,900 |
| Jan 26, 2026 | 58.90 | 59.15 | 58.13 | 58.29 | 57.47 | -0.61% | 3,841,700 |
| Jan 23, 2026 | 58.00 | 58.83 | 57.90 | 58.65 | 57.82 | 0.98% | 5,466,700 |
| Jan 22, 2026 | 58.14 | 58.51 | 58.00 | 58.08 | 57.26 | 0.10% | 3,954,600 |
| Jan 21, 2026 | 57.40 | 58.08 | 57.40 | 58.02 | 57.20 | -0.19% | 4,108,700 |
| Jan 20, 2026 | 58.39 | 58.63 | 58.13 | 58.13 | 57.31 | -0.99% | 4,533,700 |
| Jan 19, 2026 | 58.82 | 58.91 | 58.54 | 58.71 | 57.88 | -0.69% | 3,512,000 |
| Jan 16, 2026 | 58.95 | 59.25 | 58.79 | 59.12 | 58.29 | 0.39% | 3,098,900 |
| Jan 15, 2026 | 58.03 | 58.89 | 57.98 | 58.89 | 58.06 | 0.98% | 4,211,800 |
| Jan 14, 2026 | 58.47 | 58.48 | 58.03 | 58.32 | 57.50 | -0.26% | 4,044,000 |
| Jan 13, 2026 | 58.22 | 58.55 | 57.91 | 58.47 | 57.65 | 1.04% | 3,577,400 |
| Jan 12, 2026 | 57.77 | 58.28 | 57.77 | 57.87 | 57.05 | 0.47% | 3,142,800 |
| Jan 9, 2026 | 57.37 | 57.77 | 57.30 | 57.60 | 56.79 | 0.45% | 4,404,200 |
| Jan 8, 2026 | 58.40 | 58.42 | 57.34 | 57.34 | 56.53 | -1.82% | 5,386,300 |
| Jan 7, 2026 | 58.20 | 58.80 | 58.19 | 58.40 | 57.58 | 0.81% | 4,280,100 |
| Jan 6, 2026 | 57.30 | 57.93 | 57.04 | 57.93 | 57.11 | 2.26% | 5,428,000 |
| Jan 5, 2026 | 56.59 | 56.82 | 56.51 | 56.65 | 55.85 | 0.44% | 2,950,900 |
| Jan 2, 2026 | 56.40 | 56.56 | 56.29 | 56.40 | 55.61 | 0.07% | 1,698,000 |
| Dec 31, 2025 | 56.50 | 56.60 | 56.11 | 56.36 | 55.57 | -0.25% | 2,053,200 |
| Dec 30, 2025 | 56.29 | 56.75 | 56.26 | 56.50 | 55.70 | 0.53% | 3,645,363 |
| Dec 29, 2025 | 56.23 | 56.30 | 56.10 | 56.20 | 55.41 | -0.05% | 1,742,494 |
| Dec 26, 2025 | 56.30 | 56.37 | 56.08 | 56.23 | 55.44 | -0.12% | 2,239,900 |
| Dec 24, 2025 | 56.28 | 56.30 | 56.10 | 56.30 | 55.51 | -0.07% | 1,100,000 |
| Dec 23, 2025 | 56.00 | 56.35 | 55.73 | 56.34 | 55.55 | 1.15% | 4,612,400 |
| Dec 22, 2025 | 55.12 | 55.71 | 55.12 | 55.70 | 54.91 | 1.51% | 5,851,871 |
| Dec 19, 2025 | 55.05 | 55.14 | 54.87 | 54.87 | 54.10 | -0.45% | 6,054,800 |
| Dec 18, 2025 | 55.00 | 55.17 | 55.00 | 55.12 | 54.34 | -0.22% | 3,282,700 |
| Dec 17, 2025 | 55.19 | 55.33 | 55.00 | 55.24 | 54.46 | -0.45% | 2,997,500 |
| Dec 16, 2025 | 56.00 | 56.00 | 55.44 | 55.49 | 54.71 | 0.36% | 3,782,200 |
| Dec 15, 2025 | 55.04 | 55.29 | 54.80 | 55.29 | 54.51 | 0.45% | 3,042,800 |
| Dec 12, 2025 | 54.65 | 55.09 | 54.59 | 55.04 | 54.26 | 1.20% | 4,933,100 |
| Dec 11, 2025 | 53.94 | 54.56 | 53.94 | 54.39 | 53.62 | 0.50% | 3,838,300 |
| Dec 10, 2025 | 54.06 | 54.19 | 53.93 | 54.12 | 53.36 | - | 1,536,000 |
| Dec 9, 2025 | 54.07 | 54.19 | 53.93 | 54.12 | 53.36 | 0.28% | 2,708,600 |
| Dec 8, 2025 | 54.12 | 54.28 | 53.91 | 53.97 | 53.21 | -0.35% | 2,641,000 |
| Dec 5, 2025 | 54.12 | 54.40 | 53.98 | 54.16 | 53.40 | -0.09% | 3,290,386 |
| Dec 4, 2025 | 54.55 | 54.61 | 54.16 | 54.21 | 53.45 | -0.40% | 3,082,100 |