DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 26.940
-0.160 / -0.59%

Share Price as of: 2021-03-02 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
2021-03-02	CD	27.280	27.370	26.830	26.940	-0.160	-0.6	6,943,300	187,936,284	590,300	-
2021-03-01	CD	26.730	27.150	26.700	27.100	0.460	1.7	7,546,813	203,670,536	695,600	-
2021-02-26	CD	26.450	26.700	26.360	26.640	-0.260	-1.0	8,952,500	237,613,882	665,500	-
2021-02-25	CD	26.770	26.970	26.710	26.900	0.500	1.9	7,937,700	213,499,001	670,400	-
2021-02-24	CD	26.000	26.490	25.960	26.400	0.740	2.9	10,043,500	264,080,672	1,046,400	-
2021-02-23	CD	25.700	25.800	25.610	25.660	0.060	0.2	3,871,600	99,502,541	302,400	-
2021-02-22	CD	25.800	25.800	25.520	25.600	-0.030	-0.1	5,341,513	136,926,084	374,000	-
2021-02-19	CD	25.700	25.730	25.400	25.630	-0.130	-0.5	4,708,700	120,323,228	566,400	-
2021-02-18	CD	26.080	26.080	25.700	25.760	-0.240	-0.9	3,388,300	87,537,724	223,500	-
2021-02-17	CD	25.810	26.080	25.700	26.000	0.010	-	3,742,200	97,011,407	312,500	-
2021-02-16	CD	25.960	26.130	25.890	25.990	0.110	0.4	3,674,300	95,640,905	317,000	-
2021-02-15	CD	26.000	26.280	25.860	25.880	-0.190	-0.7	3,769,100	97,977,875	143,700	-
2021-02-11	CD	25.920	26.120	25.900	26.070	0.070	0.3	2,785,000	72,525,334	335,900	-
2021-02-10	CD	26.070	26.070	25.950	26.000	0.070	0.3	5,180,900	134,740,433	399,100	-
2021-02-09		26.320	26.430	25.790	25.930	-0.220	-0.8	3,728,000	96,932,863	624,200	-
2021-02-08		25.380	26.190	25.310	26.150	0.870	3.4	6,145,000	159,204,305	581,500	-
2021-02-05		25.370	25.390	25.190	25.280	0.040	0.2	3,817,100	96,558,354	144,300	-
2021-02-04		25.410	25.440	25.000	25.240	0.040	0.2	3,376,000	85,073,136	327,900	-
2021-02-03		25.490	25.490	25.200	25.200	-0.070	-0.3	2,784,100	70,532,945	211,200	-
2021-02-02		25.240	25.300	25.080	25.270	0.030	0.1	4,580,300	115,411,444	312,960	-
2021-02-01		24.900	25.350	24.810	25.240	0.060	0.2	5,062,500	126,994,890	391,600	-
2021-01-29		25.560	25.720	24.980	25.180	-0.260	-1.0	7,355,700	186,111,348	646,900	-
2021-01-28		25.570	25.590	25.350	25.440	-0.370	-1.4	5,983,700	152,324,827	656,300	-
2021-01-27		25.630	26.020	25.630	25.810	0.110	0.4	4,895,600	126,402,406	230,600	-
2021-01-26		25.900	25.900	25.540	25.700	-0.230	-0.9	4,647,600	119,477,343	842,600	-
2021-01-25		26.280	26.430	25.930	25.930	-0.240	-0.9	4,190,000	109,469,725	488,300	-
2021-01-22		26.200	26.280	26.080	26.170	-0.280	-1.1	5,111,700	133,813,803	407,200	-
2021-01-21		26.280	26.480	26.220	26.450	0.070	0.3	4,204,800	110,798,357	215,600	-
2021-01-20		26.450	26.530	26.250	26.380	-0.210	-0.8	4,045,100	106,632,745	373,500	-
2021-01-19		26.600	26.700	26.420	26.590	0.180	0.7	4,048,900	107,738,931	269,500	-
2021-01-18		26.600	26.600	26.350	26.410	-0.440	-1.6	4,241,900	112,099,571	204,800	-
2021-01-15		27.000	27.020	26.790	26.850	-0.140	-0.5	3,097,600	83,365,936	314,000	-
2021-01-14		26.900	26.990	26.770	26.990	0.230	0.9	2,521,200	67,817,073	320,600	-
2021-01-13		27.000	27.100	26.720	26.760	0.030	0.1	3,740,200	100,597,178	493,700	-
2021-01-12		26.790	26.860	26.520	26.730	-0.190	-0.7	4,847,200	129,482,577	384,500	-
2021-01-11		27.390	27.390	26.920	26.920	-0.500	-1.8	5,528,700	149,567,732	482,100	-
2021-01-08		26.550	27.470	26.500	27.420	1.370	5.3	14,510,800	392,133,594	770,600	-
2021-01-07		25.680	26.180	25.630	26.050	0.870	3.5	11,938,600	309,848,022	378,700	-
2021-01-06		25.300	25.350	25.070	25.180	-0.170	-0.7	3,807,600	95,847,936	356,000	-
2021-01-05		25.220	25.350	25.090	25.350	0.010	-	2,076,800	52,508,145	272,500	-
2021-01-04		25.130	25.340	25.010	25.340	0.300	1.2	2,156,614	54,314,385	297,300	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price