DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 29.500
+0.060 / +0.20%

Share Price as of: 2021-05-12 16:08

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
2021-05-11	XD	29.480	29.590	29.350	29.440	-0.190	-0.6	8,044,900	237,174,195	724,600	-
2021-05-10	XD	29.900	30.000	29.500	29.630	-0.230	-0.8	3,539,700	105,273,324	231,600	-
2021-05-07	CD	29.570	29.880	29.460	29.860	0.290	1.0	4,096,800	121,934,720	149,100	-
2021-05-06	CD	29.520	29.650	29.430	29.570	0.220	0.7	3,666,173	108,028,620	257,200	-
2021-05-05	CD	28.950	29.440	28.950	29.350	-0.050	-0.2	3,196,300	93,384,292	352,629	-
2021-05-04	CD	29.590	29.600	29.280	29.400	-0.190	-0.6	8,300,600	243,835,319	220,300	-
2021-05-03	CD	30.000	30.000	29.330	29.590	-0.320	-1.1	4,013,800	118,587,475	427,400	-
2021-04-30	CD	29.680	30.120	29.550	29.910	0.520	1.8	12,289,700	367,524,759	567,500	-
2021-04-29		29.500	29.580	29.340	29.390	-0.010	-	3,303,800	97,313,936	249,200	-
2021-04-28		29.150	29.400	29.150	29.400	0.100	0.3	2,765,000	81,065,127	217,900	-
2021-04-27		29.000	29.300	28.990	29.300	0.300	1.0	3,811,100	111,299,099	228,800	-
2021-04-26		28.800	29.070	28.750	29.000	0.050	0.2	3,030,300	87,774,068	218,200	-
2021-04-23		28.800	28.950	28.640	28.950	-0.020	-0.1	2,765,500	79,781,151	330,000	-
2021-04-22		28.740	29.020	28.590	28.970	0.570	2.0	4,707,200	135,984,611	517,600	-
2021-04-21		28.520	28.600	28.270	28.400	-0.620	-2.1	5,716,800	162,505,888	1,464,825	-
2021-04-20		29.130	29.190	28.940	29.020	-	-	2,883,600	83,811,495	213,533	-
2021-04-19		29.110	29.150	28.980	29.020	0.020	0.1	2,076,800	60,276,004	190,700	-
2021-04-16		28.930	29.000	28.860	29.000	0.050	0.2	2,384,500	69,040,674	365,900	-
2021-04-15		28.960	28.990	28.850	28.950	0.260	0.9	2,377,000	68,752,147	239,600	-
2021-04-14		28.880	28.900	28.590	28.690	-0.150	-0.5	2,618,100	75,132,983	391,500	-
2021-04-13		28.760	28.940	28.690	28.840	0.150	0.5	2,728,100	78,598,503	384,800	-
2021-04-12		28.570	28.760	28.460	28.690	0.040	0.1	3,053,700	87,399,753	261,400	-
2021-04-09		28.700	28.730	28.480	28.650	-0.050	-0.2	2,407,200	68,879,512	247,031	-
2021-04-08	XD	28.830	29.100	28.700	28.700	-0.130	-0.5	3,164,600	91,145,757	120,900	-
2021-04-07	XD	29.270	29.330	28.810	28.830	-0.470	-1.6	4,367,500	126,643,354	318,200	-
2021-04-06	CD	29.400	29.400	29.060	29.300	-0.010	-	3,042,900	88,974,691	441,200	-
2021-04-05	CD	29.200	29.340	29.180	29.310	0.310	1.1	3,400,400	99,525,156	266,300	-
2021-04-01	CD	29.000	29.050	28.830	29.000	0.210	0.7	3,031,500	87,857,342	580,300	-
2021-03-31	CD	29.100	29.100	28.790	28.790	-0.210	-0.7	4,770,600	138,160,250	559,700	-
2021-03-30	CD	29.000	29.040	28.920	29.000	0.180	0.6	4,122,200	119,521,160	359,400	-
2021-03-29	CD	28.590	28.880	28.530	28.820	0.230	0.8	3,128,100	89,960,925	197,300	-
2021-03-26	CD	28.650	28.800	28.510	28.590	0.090	0.3	3,934,100	112,757,156	389,500	-
2021-03-25	CD	28.020	28.540	28.020	28.500	0.200	0.7	5,604,600	159,072,143	453,900	-
2021-03-24	CD	28.090	28.320	28.010	28.300	0.100	0.4	2,926,800	82,425,872	772,400	-
2021-03-23	CD	28.230	28.450	28.130	28.200	-0.180	-0.6	3,638,100	102,705,533	507,300	-
2021-03-22	CD	28.450	28.680	28.220	28.380	-0.130	-0.5	3,718,100	105,810,197	850,600	-
2021-03-19	CD	28.280	28.690	28.270	28.510	0.130	0.5	10,310,600	293,969,103	804,800	-
2021-03-18	CD	28.280	28.380	28.180	28.380	0.360	1.3	4,865,600	137,747,467	1,156,700	-
2021-03-17	CD	27.770	28.040	27.680	28.020	0.120	0.4	4,672,100	130,068,649	753,900	-
2021-03-16	CD	28.220	28.230	27.880	27.900	-0.060	-0.2	4,754,100	133,134,360	977,000	-
2021-03-15	CD	28.390	28.390	27.880	27.960	-0.140	-0.5	3,961,300	111,091,161	1,055,500	-
2021-03-12	CD	28.470	28.500	28.050	28.100	-0.210	-0.7	3,822,500	107,889,112	554,000	-

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

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