SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)


DBS GROUP HOLDINGS LTD (SGX:D05) @ SGinvestors.io
SGD 32.930
+0.370 / +1.14%
Share Price as of: 2022-09-29 17:16
Market / ISIN Code: SGX Mainboard / SG1L01001701
Sector / Industry Group / Industry: Financials / Banks / Banks


DBS Share Price HistoryDBS GROUP HOLDINGS LTD Share Price History SGX Listed DBS (SGX:D05) Share Price History D05.SI Share Price History




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
2022-09-29 32.62033.200 32.620 32.930 0.370 1.1 8,070,200 265,782,945 3,126,100 -
2022-09-28 32.78032.890 32.420 32.560 -0.460 -1.4 7,659,500 249,579,515 2,377,100 -
2022-09-27 33.00033.150 32.910 33.020 -0.170 -0.5 5,844,600 192,938,228 1,988,400 -
2022-09-26 33.24033.370 32.800 33.190 -0.210 -0.6 5,321,300 176,086,434 2,182,400 -
2022-09-23 33.22033.470 33.220 33.400 -0.120 -0.4 4,418,200 147,490,310 2,198,300 -
2022-09-22 33.40033.580 33.300 33.520 -0.010 - 3,022,900 101,122,863 1,023,200 -
2022-09-21 33.50033.630 33.420 33.530 -0.130 -0.4 2,464,100 82,609,891 453,085 -
2022-09-20 33.63033.680 33.520 33.660 0.260 0.8 1,890,500 63,581,362 389,500 -
2022-09-19 33.41033.700 33.370 33.400 -0.150 -0.4 2,409,794 80,701,222 531,800 -
2022-09-16 33.45033.680 33.280 33.550 0.160 0.5 5,905,133 197,787,520 2,317,695 -
2022-09-15 33.10033.530 33.100 33.390 0.070 0.2 2,914,556 97,208,387 838,600 -
2022-09-14 33.00033.560 32.970 33.320 -0.310 -0.9 3,354,000 111,649,894 1,026,300 -
2022-09-13 33.61033.720 33.410 33.630 0.140 0.4 2,413,800 81,094,218 461,700 -
2022-09-12 33.70033.700 33.430 33.490 0.120 0.4 2,215,600 74,346,175 573,200 -
2022-09-09 33.05033.370 32.920 33.370 0.380 1.2 4,177,200 138,848,667 603,768 -
2022-09-08 32.91033.000 32.700 32.990 0.710 2.2 6,277,600 206,456,976 1,014,200 -
2022-09-07 32.26032.400 32.100 32.280 -0.260 -0.8 4,343,900 140,020,515 1,795,323 -
2022-09-06 32.70032.730 32.410 32.540 -0.100 -0.3 2,565,300 83,568,903 851,800 -
2022-09-05 32.63032.710 32.500 32.640 0.210 0.6 1,493,600 48,718,008 245,500 -
2022-09-02 32.33032.540 32.280 32.430 -0.120 -0.4 3,997,700 129,513,117 1,649,100 -
2022-09-01 32.34032.630 32.310 32.550 -0.050 -0.2 3,931,600 127,828,064 770,900 -
2022-08-31 32.70032.890 32.430 32.600 -0.280 -0.9 5,752,400 187,449,767 2,482,400 -
2022-08-30 32.56033.000 32.560 32.880 0.330 1.0 3,826,500 125,760,903 1,369,700 -
2022-08-29 32.30032.650 32.280 32.550 -0.290 -0.9 3,690,100 120,053,554 1,187,600 -
2022-08-26 32.80033.080 32.800 32.840 -0.160 -0.5 3,090,100 101,638,721 254,900 -
2022-08-25 32.88033.040 32.750 33.000 0.150 0.5 3,491,500 114,948,585 941,500 -
2022-08-24 32.84032.880 32.560 32.850 0.050 0.2 3,527,400 115,737,206 1,623,100 -
2022-08-23 32.79032.820 32.380 32.800 0.010 - 5,199,300 169,793,693 2,920,000 -
2022-08-22 32.23032.840 32.040 32.790 0.750 2.3 6,836,826 222,039,059 1,861,926 -
2022-08-19 32.37032.400 31.880 32.040 -0.400 -1.2 6,273,800 201,109,394 1,197,280 -
2022-08-18 32.54032.940 32.410 32.440 0.190 0.6 4,839,128 157,999,056 689,500 -
2022-08-17 32.26032.620 32.250 32.250 -0.060 -0.2 5,695,900 184,359,531 256,564 -
2022-08-16 XD 32.55032.690 32.300 32.310 -0.490 -1.5 7,402,200 240,420,114 706,900 -
2022-08-15 XD 32.99033.020 32.790 32.800 -0.550 -1.6 4,928,100 162,043,063 776,500 -
2022-08-12 CD 33.60033.630 33.320 33.350 -0.120 -0.4 5,584,550 186,752,824 1,048,600 -
2022-08-11 CD 33.50033.580 33.280 33.470 0.230 0.7 5,825,700 195,032,843 1,346,900 -
2022-08-10 CD 33.07033.380 33.020 33.240 0.470 1.4 7,331,900 243,775,922 1,303,700 -
2022-08-08 CD 32.85032.880 32.510 32.770 -0.070 -0.2 1,862,900 60,962,504 439,700 -
2022-08-05 CD 32.60032.840 32.450 32.840 0.430 1.3 4,254,000 139,014,326 848,500 -
2022-08-04 CD 32.33032.410 31.710 32.410 0.080 0.2 6,431,096 207,105,338 1,653,400 -
2022-08-03 31.80032.360 31.680 32.330 0.620 2.0 3,984,000 128,038,450 817,800 -
2022-08-02 31.68031.870 31.530 31.710 -0.020 -0.1 2,257,700 71,555,265 467,500 -
2022-08-01 31.40031.960 31.400 31.730 0.260 0.8 2,548,400 80,882,089 557,900 -

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





Share PricePrice ChartHistorical PriceMarket Data
DBS Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement