DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 25.010
+0.200 / +0.81%

Share Price as of: 2019-02-22 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
2019-02-22	CD	24.700	25.070	24.700	25.010	0.200	0.8	4,219,570	105,287,659	582,200	-
2019-02-21	CD	24.810	25.000	24.700	24.810	-0.270	-1.1	5,993,300	149,181,750	426,900	-
2019-02-20	CD	25.230	25.300	25.050	25.080	-0.020	-0.1	3,509,000	88,248,912	690,300	-
2019-02-19	CD	25.220	25.330	25.100	25.100	-0.100	-0.4	3,293,078	83,006,549	363,000	-
2019-02-18	CD	25.000	25.290	24.890	25.200	0.410	1.7	5,147,100	129,587,879	540,300	-
2019-02-15		24.880	24.990	24.630	24.790	-0.180	-0.7	4,885,800	121,184,858	1,885,100	-
2019-02-14		24.780	24.970	24.780	24.970	0.070	0.3	4,105,200	102,162,417	1,177,200	-
2019-02-13		24.580	24.900	24.530	24.900	0.560	2.3	5,086,200	126,094,619	775,100	-
2019-02-12		24.390	24.410	24.280	24.340	-0.020	-0.1	2,678,500	65,202,725	300,400	-
2019-02-11		24.010	24.440	24.010	24.360	0.060	0.2	3,230,000	78,125,058	274,500	-
2019-02-08		24.200	24.420	24.130	24.300	-0.030	-0.1	2,766,386	67,233,744	339,600	-
2019-02-07		24.250	24.460	24.160	24.330	0.150	0.6	3,196,900	77,799,664	262,200	-
2019-02-04		24.120	24.260	24.080	24.180	0.110	0.5	1,911,800	46,207,513	108,300	-
2019-02-01		24.000	24.130	23.900	24.070	0.150	0.6	2,744,500	65,970,463	326,500	-
2019-01-31		24.200	24.230	23.860	23.920	-0.020	-0.1	5,572,800	133,901,790	374,600	-
2019-01-30		24.250	24.250	23.940	23.940	-0.280	-1.2	4,043,700	97,192,019	383,400	-
2019-01-29		24.210	24.270	24.030	24.220	-	-	3,245,200	78,479,962	231,800	-
2019-01-28		24.270	24.400	24.200	24.220	-	-	2,492,300	60,567,165	126,400	-
2019-01-25		24.250	24.420	24.220	24.220	0.020	0.1	2,708,200	65,738,933	188,400	-
2019-01-24		24.030	24.250	24.030	24.200	0.040	0.2	2,778,333	67,071,824	65,700	-
2019-01-23		24.460	24.490	24.110	24.160	-0.390	-1.6	4,914,200	119,266,002	316,800	-
2019-01-22		24.900	24.940	24.550	24.550	-0.460	-1.8	3,149,300	77,807,772	634,000	-
2019-01-21		25.200	25.300	25.010	25.010	-0.130	-0.5	2,496,400	62,784,922	248,800	-
2019-01-18		25.170	25.250	25.040	25.140	0.060	0.2	2,482,600	62,465,029	232,000	-
2019-01-17		25.160	25.190	24.910	25.080	-0.090	-0.4	2,666,500	66,810,401	1,008,916	-
2019-01-16		25.090	25.200	24.920	25.170	0.150	0.6	3,980,700	99,941,735	868,900	-
2019-01-15		24.800	25.090	24.760	25.020	0.450	1.8	4,161,500	103,957,420	491,700	-
2019-01-14		24.890	24.890	24.500	24.570	-0.210	-0.8	2,289,600	56,372,068	302,000	-
2019-01-11		24.640	24.820	24.580	24.780	0.340	1.4	3,829,900	94,859,981	453,700	-
2019-01-10		24.250	24.460	24.130	24.440	0.200	0.8	3,889,500	94,602,748	506,800	-
2019-01-09		24.000	24.250	24.000	24.240	0.330	1.4	4,113,000	99,215,506	476,400	-
2019-01-08		23.860	23.960	23.740	23.910	0.160	0.7	3,119,900	74,474,661	112,000	-
2019-01-07		23.740	23.800	23.540	23.750	0.460	2.0	3,629,832	86,061,819	258,800	-
2019-01-04		22.830	23.290	22.800	23.290	0.200	0.9	3,905,000	90,219,744	501,500	-
2019-01-03		23.270	23.410	23.030	23.090	-0.400	-1.7	5,214,000	120,909,559	1,142,100	-
2019-01-02		23.760	23.870	23.260	23.490	-0.200	-0.8	2,737,613	64,231,415	923,000	-
2018-12-31		23.710	23.820	23.670	23.690	0.160	0.7	1,599,700	37,995,287	151,300	-
2018-12-28		23.450	23.730	23.330	23.530	0.080	0.3	2,347,500	55,284,050	371,400	-
2018-12-27		23.660	23.850	23.450	23.450	0.170	0.7	2,777,200	65,676,646	332,900	-
2018-12-26		23.200	23.400	23.200	23.280	-0.290	-1.2	2,032,200	47,328,758	269,000	-
2018-12-24		23.360	23.600	23.260	23.570	0.120	0.5	1,256,900	29,448,392	202,100	-

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

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