DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 30.580
+0.370 / +1.22%

Share Price as of: 2021-08-04 17:16

Market / ISIN Code: SGX Mainboard / SG1L01001701

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
2021-08-03	30.250	30.250	29.880	30.210	-0.150	-0.5	3,752,500	112,849,561	479,600	-
2021-08-02	30.650	30.680	30.050	30.360	-0.050	-0.2	2,519,600	76,391,688	311,600	-
2021-07-30	30.550	30.780	30.410	30.410	-0.090	-0.3	5,571,800	170,433,874	357,000	-
2021-07-29	30.300	30.500	30.120	30.500	0.430	1.4	5,854,900	177,809,653	297,300	-
2021-07-28	30.070	30.090	29.730	30.070	0.170	0.6	4,035,900	120,829,822	424,100	-
2021-07-27	30.050	30.280	29.870	29.900	-0.100	-0.3	3,331,400	100,008,717	366,500	-
2021-07-26	30.210	30.210	29.820	30.000	-0.210	-0.7	1,952,200	58,574,374	247,600	-
2021-07-23	30.130	30.290	29.970	30.210	0.010	-	1,830,200	55,232,430	265,600	-
2021-07-22	29.970	30.300	29.510	30.200	0.520	1.8	5,080,500	153,203,983	519,700	-
2021-07-21	29.800	29.860	29.510	29.680	0.100	0.3	4,537,900	134,668,164	685,100	-
2021-07-19	29.530	29.800	29.490	29.580	-0.540	-1.8	4,405,500	130,576,757	401,900	-
2021-07-16	29.890	30.120	29.660	30.120	0.240	0.8	1,959,000	58,795,166	235,900	-
2021-07-15	30.020	30.140	29.830	29.880	-0.140	-0.5	2,139,900	64,078,617	352,900	-
2021-07-14	30.330	30.380	29.960	30.020	-0.310	-1.0	3,004,900	90,526,814	439,800	-
2021-07-13	30.300	30.480	30.180	30.330	0.390	1.3	4,736,100	143,605,027	771,500	-
2021-07-12	29.910	29.960	29.710	29.940	0.280	0.9	2,522,600	75,289,998	388,400	-
2021-07-09	29.540	29.810	29.470	29.660	0.120	0.4	4,845,500	143,510,772	804,500	-
2021-07-08	30.030	30.140	29.520	29.540	-0.550	-1.8	6,056,141	180,065,857	991,900	-
2021-07-07	30.570	30.570	29.950	30.090	-0.780	-2.5	6,228,800	187,985,540	1,335,900	-
2021-07-06	30.150	30.880	30.120	30.870	0.870	2.9	8,655,100	264,952,461	928,700	-
2021-07-05	30.020	30.090	29.860	30.000	-0.080	-0.3	1,052,000	31,507,831	313,900	-
2021-07-02	30.220	30.250	29.920	30.080	0.070	0.2	3,728,400	112,231,645	927,701	-
2021-07-01	30.040	30.120	29.880	30.010	0.200	0.7	2,871,200	86,146,219	493,400	-
2021-06-30	29.410	30.050	29.290	29.810	0.630	2.2	5,786,600	172,449,086	545,700	-
2021-06-29	29.510	29.600	29.180	29.180	-0.420	-1.4	4,900,000	143,403,978	744,000	-
2021-06-28	29.690	29.690	29.520	29.600	0.080	0.3	1,694,600	50,184,103	394,735	-
2021-06-25	29.600	29.690	29.410	29.520	0.020	0.1	3,302,559	97,408,782	347,089	-
2021-06-24	29.350	29.530	29.330	29.500	0.170	0.6	2,934,600	86,434,033	331,600	-
2021-06-23	29.500	29.600	29.310	29.330	-0.070	-0.2	3,113,300	91,642,664	393,500	-
2021-06-22	29.700	29.800	29.360	29.400	-0.230	-0.8	3,413,000	100,582,389	631,300	-
2021-06-21	29.500	29.660	29.300	29.630	-0.140	-0.5	7,050,900	208,216,066	1,929,100	-
2021-06-18	29.800	29.890	29.660	29.770	-0.130	-0.4	5,431,000	161,636,217	1,170,500	-
2021-06-17	30.000	30.000	29.700	29.900	-0.020	-0.1	4,241,000	126,646,591	719,200	-
2021-06-16	30.170	30.180	29.920	29.920	-0.150	-0.5	3,921,900	117,729,532	649,200	-
2021-06-15	29.930	30.200	29.800	30.070	0.410	1.4	4,181,900	125,625,758	562,800	-
2021-06-14	29.710	29.860	29.660	29.660	-0.070	-0.2	2,428,000	72,110,261	280,000	-
2021-06-11	29.950	29.980	29.710	29.730	-0.160	-0.5	3,488,100	103,910,928	531,544	-
2021-06-10	29.820	29.970	29.710	29.890	0.170	0.6	2,458,200	73,417,034	378,100	-
2021-06-09	30.060	30.060	29.710	29.720	-0.310	-1.0	4,958,600	147,671,280	749,200	-
2021-06-08	30.300	30.300	30.020	30.030	-0.310	-1.0	2,591,400	78,023,903	492,800	-
2021-06-07	30.220	30.340	30.040	30.340	0.630	2.1	4,244,100	128,267,795	638,303	-
2021-06-04	29.710	29.990	29.630	29.710	-0.110	-0.4	2,593,900	77,245,381	308,300	-

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