DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 21.480
-0.060 / -0.28%

Share Price as of: 2020-07-14 17:16

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
2020-07-14	21.410	21.670	21.340	21.480	-0.060	-0.3	2,961,800	63,563,531	200,700	-
2020-07-13	22.100	22.100	21.540	21.540	-0.110	-0.5	2,753,700	59,888,585	276,400	-
2020-07-09	21.970	21.970	21.630	21.650	-0.140	-0.6	3,627,530	78,949,471	567,000	-
2020-07-08	21.790	21.890	21.600	21.790	0.120	0.6	3,369,300	73,361,081	331,200	-
2020-07-07	22.200	22.240	21.650	21.670	-0.300	-1.4	4,434,100	97,053,130	918,800	-
2020-07-06	21.600	21.980	21.520	21.970	0.400	1.9	3,955,700	86,425,630	1,148,100	-
2020-07-03	21.570	21.650	21.390	21.570	0.290	1.4	3,516,800	75,854,002	637,700	-
2020-07-02	21.220	21.320	20.990	21.280	0.230	1.1	3,699,300	78,440,485	571,800	-
2020-07-01	21.000	21.260	20.900	21.050	0.250	1.2	3,258,400	68,668,447	440,418	-
2020-06-30	20.800	20.990	20.770	20.800	0.280	1.4	7,045,400	146,721,845	769,400	-
2020-06-29	20.600	20.670	20.450	20.520	-0.300	-1.4	5,437,000	112,092,420	560,300	-
2020-06-26	20.900	20.950	20.790	20.820	0.130	0.6	4,127,200	86,174,573	202,400	-
2020-06-25	20.860	20.860	20.500	20.690	-0.410	-1.9	7,606,400	157,361,211	1,087,600	-
2020-06-24	21.200	21.350	20.970	21.100	-0.030	-0.1	3,886,300	82,343,142	592,400	-
2020-06-23	21.150	21.210	20.630	21.130	0.080	0.4	5,795,300	121,619,323	769,300	-
2020-06-22	21.020	21.290	21.020	21.050	-0.110	-0.5	5,492,700	116,204,967	335,500	-
2020-06-19	21.320	21.450	21.160	21.160	-0.360	-1.7	8,680,100	184,524,280	749,700	-
2020-06-18	21.300	21.640	21.130	21.520	-0.050	-0.2	5,556,000	119,092,428	888,800	-
2020-06-17	21.860	21.860	21.350	21.570	-0.090	-0.4	4,229,400	91,396,446	768,400	-
2020-06-16	21.750	22.220	21.620	21.660	0.360	1.7	7,361,600	160,422,419	2,562,700	-
2020-06-15	21.750	21.780	21.070	21.300	-0.630	-2.9	9,703,900	206,979,521	1,509,900	-
2020-06-12	21.470	21.950	21.070	21.930	-0.220	-1.0	10,633,200	228,688,943	1,673,300	-
2020-06-11	22.900	22.920	22.100	22.150	-0.910	-3.9	9,411,750	211,259,480	1,698,700	-
2020-06-10	23.140	23.350	22.910	23.060	0.110	0.5	6,351,300	146,675,047	2,026,100	-
2020-06-09	23.350	23.580	22.600	22.950	-0.140	-0.6	16,205,000	376,853,048	4,002,000	-
2020-06-08	22.450	23.090	22.430	23.090	0.810	3.6	10,057,500	228,649,838	1,542,100	-
2020-06-05	22.000	22.280	21.950	22.280	0.290	1.3	6,788,516	150,302,098	955,300	-
2020-06-04	22.250	22.630	21.680	21.990	0.190	0.9	12,048,500	267,425,222	3,396,100	-
2020-06-03	20.510	21.800	20.500	21.800	1.590	7.9	13,909,500	296,437,552	3,005,800	-
2020-06-02	19.850	20.210	19.800	20.210	0.550	2.8	6,553,900	131,410,645	661,500	-
2020-06-01	19.590	19.890	19.540	19.660	0.190	1.0	5,955,900	117,736,060	1,254,400	-
2020-05-29	19.420	19.550	19.360	19.470	-0.170	-0.9	7,941,100	154,561,689	1,041,000	-
2020-05-28	19.600	19.830	19.500	19.640	0.200	1.0	7,112,600	140,011,313	1,116,300	-
2020-05-27	19.450	19.590	19.260	19.440	-	-	4,627,600	90,005,530	1,175,452	-
2020-05-26	19.200	19.530	19.190	19.440	0.260	1.4	5,209,700	101,101,297	787,200	-
2020-05-22	19.210	19.340	19.050	19.180	-0.270	-1.4	6,265,000	120,165,807	1,416,448	-
2020-05-21	19.760	19.760	19.430	19.450	-0.050	-0.3	3,343,400	65,306,779	691,400	-
2020-05-20	19.590	19.710	19.410	19.500	-0.110	-0.6	4,620,600	90,208,128	1,561,700	-
2020-05-19	19.510	19.820	19.510	19.610	0.530	2.8	8,669,700	170,195,125	791,217	-
2020-05-18	19.000	19.130	18.970	19.080	0.080	0.4	2,955,116	56,373,971	578,500	-
2020-05-15	19.040	19.180	18.970	19.000	0.040	0.2	5,777,700	110,061,027	1,284,700	-

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