DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 25.200
-0.480 / -1.87%

Share Price as of: 2020-11-30 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
2020-11-30		25.800	25.800	25.110	25.200	-0.480	-1.9	13,335,554	339,465,938	2,052,900	-
2020-11-27		25.490	25.750	25.390	25.680	0.180	0.7	4,099,000	105,089,005	637,100	-
2020-11-26		25.500	25.540	25.380	25.500	-0.180	-0.7	5,030,700	128,050,144	1,379,900	-
2020-11-25		25.800	25.980	25.590	25.680	0.080	0.3	11,433,800	294,838,331	3,208,800	-
2020-11-24		25.500	25.600	25.170	25.600	0.530	2.1	7,447,190	189,187,223	1,764,000	-
2020-11-23		24.890	25.160	24.830	25.070	0.470	1.9	7,446,010	186,204,213	1,399,700	-
2020-11-20		24.500	24.600	24.360	24.600	0.180	0.7	4,610,800	112,992,361	707,300	-
2020-11-19		24.260	24.600	24.200	24.420	-0.210	-0.9	5,704,600	139,134,821	581,300	-
2020-11-18		24.670	24.890	24.560	24.630	-0.020	-0.1	7,025,300	173,573,957	1,752,200	-
2020-11-17		24.500	24.650	24.460	24.650	0.430	1.8	7,749,400	190,503,542	1,284,932	-
2020-11-16		24.000	24.280	23.960	24.220	0.340	1.4	4,072,300	98,504,831	843,800	-
2020-11-13	XD	23.850	23.940	23.660	23.880	-0.090	-0.4	4,826,000	114,919,906	575,400	-
2020-11-12	XD	24.240	24.360	23.810	23.970	-0.430	-1.8	6,471,900	155,685,364	1,362,500	-
2020-11-11	CD	24.390	24.400	24.020	24.400	-	-	9,380,300	227,299,875	1,338,300	-
2020-11-10	CD	24.500	24.500	23.800	24.400	1.450	6.3	18,267,200	442,842,788	2,218,900	-
2020-11-09	CD	22.720	23.000	22.720	22.950	0.460	2.0	5,409,200	123,880,039	603,671	-
2020-11-06	CD	22.510	22.580	22.170	22.490	0.060	0.3	5,894,800	132,203,474	576,000	-
2020-11-05	CD	21.830	22.430	21.810	22.430	0.880	4.1	10,979,800	244,357,268	1,691,900	-
2020-11-04		21.590	21.640	21.210	21.550	0.120	0.6	5,965,600	128,254,468	1,347,600	-
2020-11-03		20.800	21.430	20.800	21.430	0.800	3.9	6,054,700	128,323,504	1,319,434	-
2020-11-02		20.300	20.700	20.250	20.630	0.280	1.4	3,469,700	71,270,205	842,600	-
2020-10-30		20.400	20.580	20.310	20.350	-0.210	-1.0	7,438,700	151,682,759	2,803,900	-
2020-10-29		20.650	20.690	20.530	20.560	-0.340	-1.6	5,750,300	118,483,346	1,068,400	-
2020-10-28		21.100	21.180	20.900	20.900	-0.420	-2.0	4,233,200	89,010,543	431,100	-
2020-10-27		21.210	21.340	21.100	21.320	0.020	0.1	3,294,400	69,920,826	239,900	-
2020-10-26		21.550	21.550	21.270	21.300	-0.250	-1.2	1,878,800	40,142,403	170,100	-
2020-10-23		21.560	21.620	21.420	21.550	0.110	0.5	4,020,800	86,656,327	384,300	-
2020-10-22		21.220	21.440	21.150	21.440	0.190	0.9	2,876,200	61,316,757	448,600	-
2020-10-21		21.350	21.520	21.220	21.250	-0.050	-0.2	3,479,600	74,303,793	399,800	-
2020-10-20		21.570	21.580	21.240	21.300	-0.270	-1.3	3,096,800	66,111,461	969,100	-
2020-10-19		21.520	21.620	21.450	21.570	0.180	0.8	3,116,000	67,181,935	507,100	-
2020-10-16		21.020	21.410	21.020	21.390	0.320	1.5	3,706,900	79,002,661	778,600	-
2020-10-15		21.110	21.360	21.020	21.070	-0.250	-1.2	3,391,300	71,664,511	810,600	-
2020-10-14		21.460	21.480	21.140	21.320	-0.270	-1.3	3,623,300	77,056,177	623,100	-
2020-10-13		21.480	21.650	21.350	21.590	0.190	0.9	4,851,100	104,407,423	709,500	-
2020-10-12		21.000	21.420	21.000	21.400	0.350	1.7	5,736,900	121,900,832	416,900	-
2020-10-09		21.100	21.200	21.040	21.050	0.030	0.1	4,448,200	93,913,171	453,000	-
2020-10-08		20.950	21.040	20.800	21.020	0.150	0.7	4,237,800	88,851,809	405,100	-
2020-10-07		20.650	20.880	20.550	20.870	0.160	0.8	4,647,600	96,547,394	259,500	-
2020-10-06		20.600	20.780	20.600	20.710	0.130	0.6	4,107,400	84,959,660	199,700	-
2020-10-05		20.610	20.640	20.470	20.580	0.210	1.0	3,764,500	77,417,298	341,600	-
2020-10-02		20.330	20.410	20.040	20.370	-0.030	-0.1	3,550,700	71,994,116	307,638	-
2020-10-01		20.020	20.420	20.020	20.400	0.490	2.5	4,907,700	99,745,604	277,300	-

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