DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 31.100
+0.070 / +0.23%

Share Price as of: 2022-05-27 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
2022-05-27		31.330	31.330	31.100	31.100	0.070	0.2	4,044,300	126,150,467	984,100	-
2022-05-26		30.780	31.080	30.710	31.030	0.530	1.7	3,835,800	118,636,204	939,900	-
2022-05-25		30.510	30.710	30.300	30.500	-	-	4,509,100	137,568,158	1,406,900	-
2022-05-24		30.600	30.980	30.500	30.500	-0.200	-0.7	5,521,238	169,534,318	1,083,900	-
2022-05-23		31.200	31.390	30.700	30.700	-0.500	-1.6	5,064,300	156,700,361	1,143,400	-
2022-05-20		31.030	31.260	31.010	31.200	0.310	1.0	5,753,062	179,135,274	2,062,062	-
2022-05-19		30.800	31.340	30.600	30.890	-0.310	-1.0	4,362,777	135,301,719	1,392,900	-
2022-05-18		31.250	31.480	31.100	31.200	0.160	0.5	5,215,100	163,165,278	678,400	-
2022-05-17		31.100	31.500	31.040	31.040	-0.190	-0.6	6,244,200	194,692,426	1,662,100	-
2022-05-13		31.320	31.660	31.230	31.230	0.170	0.5	4,148,800	130,333,814	1,038,100	-
2022-05-12	XD	31.300	31.600	31.060	31.060	-0.860	-2.7	5,556,900	173,862,509	1,652,400	-
2022-05-11	XD	32.000	32.100	31.700	31.920	-0.530	-1.6	5,278,700	168,266,714	1,671,835	-
2022-05-10	CD	32.600	32.600	32.310	32.450	-0.450	-1.4	4,434,200	143,991,159	1,291,358	-
2022-05-09	CD	33.070	33.170	32.800	32.900	-0.170	-0.5	3,832,800	126,350,724	1,071,500	-
2022-05-06	CD	33.000	33.340	33.000	33.070	-0.530	-1.6	4,201,300	139,306,099	1,345,100	-
2022-05-05	CD	34.500	34.500	33.580	33.600	-0.450	-1.3	3,579,500	121,010,175	370,300	-
2022-05-04	CD	34.340	34.380	33.940	34.050	0.130	0.4	3,910,556	133,574,651	680,700	-
2022-04-29	CD	34.350	34.420	33.760	33.920	0.910	2.8	8,050,700	274,890,229	918,900	-
2022-04-28		32.680	33.150	32.650	33.010	0.110	0.3	3,980,800	131,173,857	613,400	-
2022-04-27		33.000	33.060	32.850	32.900	-0.140	-0.4	4,216,100	138,835,027	489,900	-
2022-04-26		33.450	33.600	33.040	33.040	-0.360	-1.1	4,455,800	148,363,166	696,100	-
2022-04-25		33.460	33.940	33.340	33.400	-0.240	-0.7	3,101,400	103,958,629	501,700	-
2022-04-22		33.120	33.700	33.030	33.640	0.250	0.7	4,356,870	145,343,125	435,500	-
2022-04-21		33.510	33.600	33.290	33.390	0.150	0.5	3,670,885	122,670,942	298,600	-
2022-04-20		33.110	33.400	33.070	33.240	0.240	0.7	4,201,200	139,606,556	217,700	-
2022-04-19		33.150	33.610	33.000	33.000	-	-	3,170,622	105,139,915	701,800	-
2022-04-18		33.200	33.320	33.000	33.000	-0.480	-1.4	2,908,200	96,226,074	116,100	-
2022-04-14		33.500	33.800	33.360	33.480	-0.100	-0.3	2,038,300	68,322,634	463,200	-
2022-04-13		33.410	33.950	33.390	33.580	0.340	1.0	3,437,000	115,864,628	428,800	-
2022-04-12		33.800	34.030	33.240	33.240	-0.810	-2.4	6,408,800	214,916,813	608,219	-
2022-04-11	XD	33.840	34.320	33.750	34.050	-0.320	-0.9	5,708,200	194,448,066	255,400	-
2022-04-08	XD	35.050	35.100	34.300	34.370	-0.960	-2.7	5,944,400	205,266,403	590,000	-
2022-04-07	CD	35.550	35.670	35.330	35.330	-0.420	-1.2	4,717,200	167,519,682	502,100	-
2022-04-06	CD	35.880	35.890	35.650	35.750	-0.160	-0.4	3,389,600	121,229,058	537,501	-
2022-04-05	CD	35.600	35.920	35.600	35.910	0.380	1.1	1,990,600	71,134,806	500,900	-
2022-04-04	CD	35.500	35.730	35.460	35.530	-0.020	-0.1	2,063,700	73,401,130	346,815	-
2022-04-01	CD	35.430	35.730	35.150	35.550	-0.280	-0.8	4,077,900	144,670,390	1,002,500	-
2022-03-31	CD	36.270	36.270	35.830	35.830	-0.300	-0.8	2,884,600	103,764,962	286,414	-
2022-03-30	CD	36.140	36.260	35.930	36.130	0.160	0.4	4,040,100	145,878,265	1,049,000	-
2022-03-29	CD	36.160	36.300	35.710	35.970	-0.190	-0.5	3,351,900	120,577,488	737,500	-

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

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)