DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 24.350
+0.090 / +0.37%

Share Price as of: 2018-10-22 17:06

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
2018-10-22	24.270	24.420	24.260	24.350	0.090	0.4	3,403,000	82,783,381	146,800	-
2018-10-19	24.200	24.380	24.190	24.260	-0.090	-0.4	3,801,300	92,246,967	325,400	-
2018-10-18	24.550	24.620	24.290	24.350	-0.140	-0.6	2,858,100	69,783,598	451,400	-
2018-10-17	24.580	24.750	24.430	24.490	0.250	1.0	3,558,500	87,272,834	294,600	-
2018-10-16	24.570	24.590	24.200	24.240	-0.240	-1.0	3,747,200	91,181,420	359,665	-
2018-10-15	24.550	24.610	24.250	24.480	0.060	0.2	4,940,900	120,917,607	958,000	-
2018-10-12	24.300	24.660	24.120	24.420	0.110	0.5	4,536,200	110,662,711	351,700	-
2018-10-11	24.450	24.500	24.120	24.310	-0.640	-2.6	8,390,500	204,239,179	571,400	1,000,000
2018-10-10	25.260	25.300	24.900	24.950	-0.310	-1.2	3,967,600	99,240,898	465,300	-
2018-10-09	25.600	25.660	25.260	25.260	-0.210	-0.8	3,686,800	93,688,102	344,200	-
2018-10-08	25.700	25.880	25.450	25.470	-0.300	-1.2	3,118,700	80,049,724	660,100	-
2018-10-05	25.920	25.990	25.610	25.770	0.010	-	3,471,800	89,549,738	571,800	-
2018-10-04	25.770	25.890	25.500	25.760	-0.190	-0.7	3,400,500	87,678,646	309,900	-
2018-10-03	25.650	26.040	25.650	25.950	0.320	1.2	3,885,100	100,393,465	262,900	-
2018-10-02	25.850	25.870	25.450	25.630	-0.340	-1.3	3,367,400	86,423,879	351,200	-
2018-10-01	26.090	26.140	25.900	25.970	-0.120	-0.5	2,140,900	55,673,434	551,900	-
2018-09-28	26.020	26.120	26.000	26.090	0.150	0.6	4,470,200	116,432,427	723,400	-
2018-09-27	26.000	26.100	25.830	25.940	0.110	0.4	4,463,856	115,944,177	468,400	-
2018-09-26	25.990	26.140	25.800	25.830	-0.010	-	3,982,000	103,480,309	175,600	-
2018-09-25	25.920	25.960	25.730	25.840	0.010	-	4,075,900	105,348,254	225,400	-
2018-09-24	26.000	26.020	25.720	25.830	-0.200	-0.8	4,181,700	108,055,064	600,100	-
2018-09-21	25.670	26.180	25.630	26.030	0.810	3.2	8,582,100	222,403,020	1,446,900	-
2018-09-20	25.160	25.240	25.000	25.220	0.120	0.5	3,577,100	90,017,996	527,900	-
2018-09-19	24.800	25.130	24.780	25.100	0.300	1.2	3,432,800	85,664,080	444,600	-
2018-09-18	24.510	24.800	24.410	24.800	0.010	-	3,430,400	84,520,666	432,400	-
2018-09-17	24.710	24.880	24.600	24.790	-0.060	-0.2	3,070,700	76,091,404	736,400	-
2018-09-14	24.700	24.890	24.680	24.850	0.320	1.3	4,664,200	115,640,816	923,700	-
2018-09-13	24.420	24.580	24.350	24.530	0.190	0.8	5,351,700	131,119,639	394,800	650,000
2018-09-12	24.150	24.370	24.080	24.340	0.100	0.4	3,573,400	86,528,552	179,200	450,000
2018-09-11	24.240	24.320	24.160	24.240	-0.090	-0.4	3,393,100	82,223,644	156,900	-
2018-09-10	24.300	24.350	24.100	24.330	0.010	-	3,309,200	80,274,846	415,400	500,000
2018-09-07	24.410	24.490	24.300	24.320	-0.260	-1.1	2,679,400	65,257,839	221,400	-
2018-09-06	24.410	24.740	24.410	24.580	0.090	0.4	4,798,100	117,990,892	322,300	650,000
2018-09-05	25.040	25.080	24.420	24.490	-0.500	-2.0	5,354,800	132,428,804	1,415,200	-
2018-09-04	24.960	25.080	24.900	24.990	0.040	0.2	2,887,900	72,118,169	665,500	-
2018-09-03	25.000	25.100	24.900	24.950	-	-	3,166,300	79,126,297	274,300	-
2018-08-31	24.900	25.110	24.870	24.950	-0.320	-1.3	6,369,200	159,033,808	244,600	-
2018-08-30	25.290	25.380	25.120	25.270	-0.060	-0.2	4,411,200	111,539,185	100,000	650,000
2018-08-29	25.400	25.520	25.300	25.330	-0.070	-0.3	4,985,700	126,842,901	583,200	-
2018-08-28	25.380	25.680	25.310	25.400	0.210	0.8	4,258,000	108,534,425	142,800	-
2018-08-27	25.280	25.440	25.160	25.190	0.050	0.2	3,407,400	86,172,276	255,900	-
2018-08-24	25.500	25.500	25.140	25.140	-0.410	-1.6	5,549,100	140,604,809	1,164,000	750,000
2018-08-23	25.150	25.550	25.150	25.550	0.560	2.2	6,494,000	165,058,215	569,000	850,000

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

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

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price