DBS Group Holdings Ltd D05
SGX · Singapore · Finance
SGD 77.36-0.14 (-0.18%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 77.49 | -0.01% | SGD 76.93 | SGD 77.77 | SGD 76.93 | 3.57M |
| 2026-09-30 | SGD 77.50 | -1.12% | SGD 78.35 | SGD 78.49 | SGD 77.50 | 5.94M |
| 2026-09-29 | SGD 78.38 | +0.35% | SGD 77.95 | SGD 78.49 | SGD 77.90 | 4.57M |
| 2026-09-28 | SGD 78.11 | +0.14% | SGD 77.26 | SGD 78.50 | SGD 77.26 | 3.55M |
| 2026-09-25 | SGD 78.00 | +0.67% | SGD 77.18 | SGD 78.06 | SGD 77.18 | 3.14M |
| 2026-09-24 | SGD 77.48 | -0.27% | SGD 77.26 | SGD 77.75 | SGD 77.05 | 3.33M |
| 2026-09-23 | SGD 77.69 | -0.14% | SGD 77.40 | SGD 77.97 | SGD 76.76 | 3.92M |
| 2026-09-22 | SGD 77.80 | +0.57% | SGD 77.36 | SGD 78.25 | SGD 77.33 | 4.41M |
| 2026-09-21 | SGD 77.36 | +0.65% | SGD 76.86 | SGD 77.53 | SGD 76.79 | 2.87M |
| 2026-09-18 | SGD 76.86 | -0.10% | SGD 76.70 | SGD 77.13 | SGD 76.31 | 4.64M |
| 2026-09-17 | SGD 76.94 | +0.18% | SGD 76.85 | SGD 77.40 | SGD 76.72 | 2.67M |
| 2026-09-16 | SGD 76.80 | +0.07% | SGD 76.70 | SGD 77.55 | SGD 76.65 | 2.83M |
| 2026-09-15 | SGD 76.75 | -1.17% | SGD 77.95 | SGD 78.08 | SGD 76.60 | 3.63M |
| 2026-09-14 | SGD 77.66 | +0.86% | SGD 76.65 | SGD 77.72 | SGD 76.65 | 2.79M |
| 2026-09-11 | SGD 77.00 | +0.27% | SGD 76.78 | SGD 77.38 | SGD 76.75 | 3.04M |
| 2026-09-10 | SGD 76.79 | -0.92% | SGD 77.00 | SGD 77.35 | SGD 76.75 | 4.26M |
| 2026-09-09 | SGD 77.50 | -0.77% | SGD 77.95 | SGD 78.11 | SGD 77.40 | 3.79M |
| 2026-09-08 | SGD 78.10 | -0.47% | SGD 78.17 | SGD 78.35 | SGD 78.00 | 2.70M |
| 2026-09-07 | SGD 78.47 | -0.23% | SGD 78.55 | SGD 78.60 | SGD 77.93 | 2.49M |
| 2026-09-04 | SGD 78.65 | +0.90% | SGD 78.30 | SGD 79.05 | SGD 77.94 | 3.76M |
| 2026-09-03 | SGD 77.95 | +0.45% | SGD 78.10 | SGD 78.67 | SGD 77.81 | 4.29M |
| 2026-09-02 | SGD 77.60 | +0.90% | SGD 77.05 | SGD 77.60 | SGD 76.94 | 3.16M |
| 2026-09-01 | SGD 76.91 | -0.63% | SGD 77.60 | SGD 77.78 | SGD 76.61 | 3.87M |
| 2026-08-31 | SGD 77.40 | +1.64% | SGD 76.15 | SGD 77.40 | SGD 76.14 | 6.65M |
| 2026-08-28 | SGD 76.15 | +0.66% | SGD 75.40 | SGD 76.28 | SGD 75.40 | 2.52M |
| 2026-08-27 | SGD 75.65 | -0.77% | SGD 75.56 | SGD 76.03 | SGD 75.40 | 3.43M |
| 2026-08-26 | SGD 76.24 | -0.21% | SGD 76.30 | SGD 76.74 | SGD 76.11 | 3.11M |
| 2026-08-25 | SGD 76.40 | +1.11% | SGD 75.20 | SGD 76.40 | SGD 75.07 | 3.61M |
| 2026-08-24 | SGD 75.56 | -0.58% | SGD 76.30 | SGD 76.65 | SGD 75.50 | 2.46M |
| 2026-08-21 | SGD 76.00 | +0.21% | SGD 75.55 | SGD 76.28 | SGD 75.43 | 3.37M |
| 2026-08-20 | SGD 75.84 | -0.21% | SGD 75.50 | SGD 76.05 | SGD 75.20 | 3.35M |
| 2026-08-19 | SGD 76.00 | +0.37% | SGD 75.20 | SGD 76.14 | SGD 75.16 | 3.24M |
| 2026-08-18 | SGD 75.72 | -1.51% | SGD 76.32 | SGD 76.51 | SGD 75.55 | 3.23M |
| 2026-08-17 | SGD 76.88 | +1.79% | SGD 75.00 | SGD 76.88 | SGD 75.00 | 3.10M |
| 2026-08-14 | SGD 75.53 | -1.27% | SGD 75.60 | SGD 75.89 | SGD 75.20 | 5.08M |
| 2026-08-13 | SGD 76.50 | +0.86% | SGD 75.85 | SGD 76.60 | SGD 75.40 | 5.19M |
| 2026-08-12 | SGD 75.85 | -1.48% | SGD 76.99 | SGD 77.27 | SGD 75.75 | 5.13M |
| 2026-08-11 | SGD 76.99 | +0.86% | SGD 76.59 | SGD 77.97 | SGD 75.98 | 8.21M |
| 2026-08-07 | SGD 76.33 | +1.66% | SGD 75.31 | SGD 76.33 | SGD 75.00 | 6.79M |
| 2026-08-06 | SGD 75.08 | +2.08% | SGD 73.85 | SGD 75.80 | SGD 73.85 | 7.54M |
| 2026-08-05 | SGD 73.55 | -1.28% | SGD 74.00 | SGD 74.28 | SGD 73.50 | 5.91M |
| 2026-08-04 | SGD 74.50 | +0.07% | SGD 73.83 | SGD 74.50 | SGD 73.36 | 4.90M |
| 2026-08-03 | SGD 74.45 | +0.58% | SGD 73.82 | SGD 74.55 | SGD 73.82 | 3.32M |
| 2026-07-31 | SGD 74.02 | -1.11% | SGD 74.25 | SGD 74.66 | SGD 73.82 | 5.30M |
| 2026-07-30 | SGD 74.85 | -0.20% | SGD 74.00 | SGD 74.94 | SGD 74.00 | 3.87M |
| 2026-07-29 | SGD 75.00 | +1.47% | SGD 73.80 | SGD 75.00 | SGD 73.80 | 3.97M |
| 2026-07-28 | SGD 73.91 | -0.63% | SGD 73.68 | SGD 74.18 | SGD 73.37 | 5.45M |
| 2026-07-27 | SGD 74.38 | +0.60% | SGD 73.57 | SGD 74.38 | SGD 73.18 | 3.27M |
| 2026-07-24 | SGD 73.94 | +0.60% | SGD 73.00 | SGD 73.94 | SGD 72.81 | 2.77M |
| 2026-07-23 | SGD 73.50 | -0.22% | SGD 72.80 | SGD 73.70 | SGD 72.80 | 4.29M |
| 2026-07-22 | SGD 73.66 | +2.31% | SGD 71.75 | SGD 73.66 | SGD 71.37 | 6.45M |
| 2026-07-21 | SGD 72.00 | +0.14% | SGD 71.75 | SGD 72.28 | SGD 71.75 | 4.17M |
| 2026-07-20 | SGD 71.90 | -0.08% | SGD 71.97 | SGD 73.05 | SGD 71.85 | 4.14M |
| 2026-07-17 | SGD 71.96 | -0.72% | SGD 72.49 | SGD 72.78 | SGD 71.80 | 3.95M |
| 2026-07-16 | SGD 72.48 | -0.69% | SGD 72.50 | SGD 73.08 | SGD 72.06 | 5.89M |
| 2026-07-15 | SGD 72.98 | +1.32% | SGD 72.33 | SGD 73.55 | SGD 72.20 | 5.99M |
| 2026-07-14 | SGD 72.03 | +1.75% | SGD 70.70 | SGD 72.23 | SGD 70.40 | 4.79M |
| 2026-07-13 | SGD 70.79 | +0.48% | SGD 70.30 | SGD 70.80 | SGD 69.40 | 3.60M |
| 2026-07-10 | SGD 70.45 | +0.31% | SGD 69.94 | SGD 70.45 | SGD 69.75 | 4.17M |
| 2026-07-09 | SGD 70.23 | +1.64% | SGD 69.95 | SGD 70.27 | SGD 69.46 | 4.40M |
| 2026-07-08 | SGD 69.10 | +0.67% | SGD 68.68 | SGD 69.78 | SGD 68.37 | 4.75M |
| 2026-07-07 | SGD 68.64 | +2.59% | SGD 67.00 | SGD 68.72 | SGD 67.00 | 5.06M |
| 2026-07-06 | SGD 66.91 | +0.22% | SGD 66.59 | SGD 67.00 | SGD 66.48 | 2.03M |
| 2026-07-03 | SGD 66.76 | +0.50% | SGD 66.33 | SGD 66.80 | SGD 66.10 | 3.00M |
| 2026-07-02 | SGD 66.43 | +1.53% | SGD 65.70 | SGD 66.43 | SGD 65.43 | 2.95M |
| 2026-07-01 | SGD 65.43 | +0.05% | SGD 65.41 | SGD 65.63 | SGD 65.33 | 2.87M |
| 2026-06-30 | SGD 65.40 | -0.95% | SGD 65.73 | SGD 65.87 | SGD 65.30 | 4.79M |
| 2026-06-29 | SGD 66.03 | +0.92% | SGD 65.40 | SGD 66.15 | SGD 65.35 | 3.10M |
| 2026-06-26 | SGD 65.43 | -0.97% | SGD 65.91 | SGD 65.98 | SGD 65.10 | 4.03M |
| 2026-06-25 | SGD 66.07 | -0.23% | SGD 66.00 | SGD 66.40 | SGD 65.98 | 2.85M |
| 2026-06-24 | SGD 66.22 | -0.11% | SGD 66.06 | SGD 66.50 | SGD 66.01 | 3.34M |
| 2026-06-23 | SGD 66.29 | 0.00% | SGD 66.39 | SGD 67.00 | SGD 66.27 | 4.04M |
| 2026-06-22 | SGD 66.29 | +0.50% | SGD 65.40 | SGD 66.29 | SGD 65.37 | 6.85M |
| 2026-06-19 | SGD 65.96 | -0.06% | SGD 66.00 | SGD 66.25 | SGD 65.12 | 6.56M |
| 2026-06-18 | SGD 66.00 | +1.52% | SGD 65.05 | SGD 66.00 | SGD 65.03 | 5.50M |
| 2026-06-17 | SGD 65.01 | +2.01% | SGD 63.50 | SGD 65.15 | SGD 63.50 | 7.09M |
| 2026-06-16 | SGD 63.73 | +0.38% | SGD 63.08 | SGD 63.91 | SGD 63.08 | 4.84M |
| 2026-06-15 | SGD 63.49 | +0.40% | SGD 63.31 | SGD 63.64 | SGD 63.30 | 3.79M |
| 2026-06-12 | SGD 63.24 | +1.02% | SGD 63.08 | SGD 63.74 | SGD 62.79 | 6.10M |
| 2026-06-11 | SGD 62.60 | +1.25% | SGD 61.60 | SGD 62.60 | SGD 61.60 | 6.55M |
| 2026-06-10 | SGD 61.83 | -3.03% | SGD 63.00 | SGD 63.45 | SGD 61.63 | 11.60M |
| 2026-06-09 | SGD 63.76 | +1.59% | SGD 62.77 | SGD 64.10 | SGD 62.77 | 5.21M |
| 2026-06-08 | SGD 62.76 | -1.60% | SGD 63.00 | SGD 63.30 | SGD 62.76 | 5.05M |
| 2026-06-05 | SGD 63.78 | -0.56% | SGD 64.28 | SGD 64.46 | SGD 63.52 | 3.79M |
| 2026-06-04 | SGD 64.14 | -1.40% | SGD 64.59 | SGD 64.75 | SGD 64.08 | 3.65M |
| 2026-06-03 | SGD 65.05 | +0.59% | SGD 65.00 | SGD 65.19 | SGD 64.63 | 4.50M |
| 2026-06-02 | SGD 64.67 | +2.91% | SGD 63.14 | SGD 64.68 | SGD 63.14 | 6.95M |
| 2026-05-29 | SGD 62.84 | +1.47% | SGD 62.23 | SGD 62.84 | SGD 62.00 | 8.88M |
| 2026-05-28 | SGD 61.93 | -0.11% | SGD 62.10 | SGD 62.20 | SGD 61.71 | 4.69M |
| 2026-05-27 | SGD 62.00 | 0.00% | SGD 62.00 | SGD 62.00 | SGD 62.00 | 0 |