DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 19.800
-0.090 / -0.45%

Share Price as of: 2020-09-24 17:16

Market / ISIN Code: SGX Mainboard / SG1L01001701

GICS^® Sector / Industry Group / Industry: Financials / Banks / Banks

DBS GROUP HOLDINGS LTD D05.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-09-24		19.800	19.930	19.740	19.800	-0.090	-0.5	3,871,100	76,700,970	1,146,800	-
2020-09-23		19.740	19.930	19.630	19.890	0.150	0.8	4,210,700	83,307,181	1,159,700	-
2020-09-22		19.740	19.840	19.620	19.740	-0.250	-1.3	8,427,000	166,177,498	3,015,000	-
2020-09-21		20.050	20.290	19.970	19.990	-0.060	-0.3	4,410,000	88,684,233	811,500	-
2020-09-18		20.140	20.150	19.970	20.050	0.030	0.1	5,606,000	112,318,134	791,400	-
2020-09-17		20.250	20.290	20.020	20.020	-0.270	-1.3	5,715,992	115,016,806	1,303,400	-
2020-09-16		20.350	20.390	20.230	20.290	-0.060	-0.3	3,228,000	65,521,908	374,400	-
2020-09-15		20.430	20.630	20.310	20.350	-0.110	-0.5	5,005,100	102,295,266	832,900	-
2020-09-14		20.600	20.680	20.440	20.460	-0.050	-0.2	2,676,200	54,879,619	391,900	-
2020-09-11		20.400	20.590	20.400	20.510	-0.030	-0.1	2,986,800	61,203,994	588,200	-
2020-09-10		20.650	20.720	20.450	20.540	0.020	0.1	2,995,400	61,563,114	470,100	-
2020-09-09		20.500	20.650	20.400	20.520	-0.130	-0.6	6,611,959	135,346,511	873,400	-
2020-09-08		20.760	20.920	20.650	20.650	-0.070	-0.3	3,016,800	62,692,321	165,800	-
2020-09-07		20.600	20.820	20.550	20.720	0.040	0.2	1,915,800	39,672,538	290,700	-
2020-09-04		20.460	20.700	20.400	20.680	-0.080	-0.4	4,536,500	93,051,541	1,359,100	-
2020-09-03		20.810	20.880	20.550	20.760	-0.110	-0.5	4,060,000	83,976,112	985,100	-
2020-09-02		20.950	20.990	20.610	20.870	-	-	2,867,000	59,629,951	967,500	-
2020-09-01		20.700	20.960	20.650	20.870	-	-	2,799,500	58,189,971	1,029,700	-
2020-08-31		21.020	21.150	20.760	20.870	0.110	0.5	5,169,500	108,291,691	1,104,100	-
2020-08-28		20.700	21.070	20.610	20.760	0.300	1.5	5,875,000	122,475,478	571,600	-
2020-08-27		20.600	20.730	20.380	20.460	-0.220	-1.1	4,387,100	89,903,090	975,200	-
2020-08-26		20.880	20.940	20.600	20.680	-0.310	-1.5	3,316,900	68,662,140	519,100	-
2020-08-25		20.780	21.110	20.740	20.990	0.200	1.0	4,256,500	89,373,991	445,400	-
2020-08-24		20.860	20.860	20.690	20.790	0.060	0.3	1,833,100	38,076,356	727,200	-
2020-08-21		20.980	20.980	20.660	20.730	0.010	-	2,989,900	62,301,661	984,222	-
2020-08-20		20.700	20.850	20.510	20.720	-0.160	-0.8	5,086,200	105,046,475	890,300	-
2020-08-19		20.550	20.930	20.530	20.880	0.140	0.7	2,775,800	57,787,973	650,300	-
2020-08-18		20.820	20.950	20.640	20.740	-0.260	-1.2	5,587,800	115,997,799	738,100	-
2020-08-17	XD	21.000	21.300	20.900	21.000	-0.070	-0.3	2,691,800	56,635,853	1,149,800	-
2020-08-14	XD	21.120	21.300	20.980	21.070	-0.350	-1.6	3,990,200	84,412,550	428,599	-
2020-08-13	CD	21.300	21.450	21.180	21.420	0.410	2.0	5,012,200	107,057,268	777,600	-
2020-08-12	CD	20.800	21.180	20.670	21.010	0.160	0.8	6,566,300	137,953,648	1,097,600	-
2020-08-11	CD	20.590	21.150	20.550	20.850	0.250	1.2	7,732,000	161,257,934	754,600	-
2020-08-07	CD	20.520	20.690	20.400	20.600	0.200	1.0	8,295,000	170,796,058	718,500	-
2020-08-06		20.110	20.560	20.020	20.400	0.570	2.9	6,128,100	124,394,441	1,075,400	-
2020-08-05		19.870	19.980	19.590	19.830	0.140	0.7	3,414,080	67,719,108	803,500	-
2020-08-04		19.700	19.990	19.640	19.690	0.240	1.2	4,250,500	84,038,329	1,002,800	-
2020-08-03		19.750	19.750	19.450	19.450	-0.320	-1.6	7,352,600	143,763,771	1,205,400	-
2020-07-30		20.010	20.090	19.530	19.770	-0.630	-3.1	20,568,200	407,273,960	6,417,609	-
2020-07-29		20.580	20.590	20.350	20.400	-0.100	-0.5	3,065,665	62,659,213	418,400	-
2020-07-28		20.590	20.720	20.500	20.500	-0.080	-0.4	3,336,700	68,654,392	483,600	-
2020-07-27		20.760	20.910	20.460	20.580	-0.060	-0.3	5,486,900	113,078,746	668,500	-
2020-07-24		20.980	20.990	20.600	20.640	-0.460	-2.2	6,985,000	144,613,212	1,098,200	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Financials sector stocks @ Market > Share Price Performance > Financials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price