DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 31.370
+0.150 / +0.48%

Share Price as of: 2021-10-22 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
2021-10-22	31.310	31.420	31.240	31.370	0.150	0.5	2,936,300	92,076,882	184,400	-
2021-10-21	31.440	31.450	31.200	31.220	-0.100	-0.3	2,276,800	71,368,810	255,470	-
2021-10-20	31.500	31.500	31.210	31.320	0.100	0.3	3,007,800	94,242,449	345,000	-
2021-10-19	30.800	31.220	30.740	31.220	0.740	2.4	6,867,600	213,669,015	587,100	-
2021-10-18	30.540	30.560	30.400	30.480	0.070	0.2	2,315,400	70,605,223	108,500	-
2021-10-15	30.620	30.680	30.410	30.410	-0.010	-	3,424,100	104,626,372	86,900	-
2021-10-14	30.250	30.480	30.030	30.420	-0.080	-0.3	2,969,500	90,044,487	83,100	-
2021-10-13	30.300	30.560	30.200	30.500	0.370	1.2	4,899,400	149,409,569	110,316	-
2021-10-12	30.060	30.150	29.880	30.130	-0.120	-0.4	4,872,800	146,207,942	521,100	-
2021-10-11	30.390	30.460	30.200	30.250	-0.180	-0.6	2,781,700	84,296,566	462,800	-
2021-10-08	30.580	30.580	30.360	30.430	-0.030	-0.1	2,216,700	67,510,353	192,673	-
2021-10-07	30.430	30.550	30.320	30.460	0.170	0.6	4,845,600	147,716,496	147,086	-
2021-10-06	30.420	30.450	30.060	30.290	0.060	0.2	3,556,500	107,700,465	100,700	-
2021-10-05	30.290	30.300	30.000	30.230	-0.110	-0.4	3,621,000	109,149,112	361,700	-
2021-10-04	30.200	30.390	30.160	30.340	0.370	1.2	3,053,500	92,578,178	218,200	-
2021-10-01	30.100	30.200	29.910	29.970	-0.350	-1.2	3,432,100	102,975,683	482,900	-
2021-09-30	30.270	30.420	30.150	30.320	0.210	0.7	3,982,281	120,844,096	173,600	-
2021-09-29	30.130	30.250	29.870	30.110	0.150	0.5	5,160,100	155,431,901	221,200	-
2021-09-28	29.900	30.210	29.850	29.960	-0.040	-0.1	3,845,600	115,559,801	170,400	-
2021-09-27	29.490	30.090	29.450	30.000	0.650	2.2	5,155,100	154,384,016	195,100	-
2021-09-24	29.730	29.740	29.350	29.350	-0.200	-0.7	4,543,968	134,065,573	406,900	-
2021-09-23	29.330	29.750	29.330	29.550	0.250	0.9	3,721,700	110,148,224	475,200	-
2021-09-22	29.500	29.550	29.180	29.300	-0.350	-1.2	4,617,500	135,401,904	394,200	-
2021-09-21	29.660	29.770	29.590	29.650	-0.120	-0.4	5,121,800	151,922,536	732,800	-
2021-09-20	30.140	30.190	29.750	29.770	-0.480	-1.6	5,185,100	155,022,699	2,007,900	-
2021-09-17	29.950	30.250	29.930	30.250	0.170	0.6	5,590,000	168,550,119	1,124,600	-
2021-09-16	30.120	30.220	30.060	30.080	0.010	-	1,460,244	43,982,390	111,100	-
2021-09-15	30.120	30.200	29.990	30.070	-0.270	-0.9	3,414,400	102,672,876	540,500	-
2021-09-14	30.460	30.460	30.270	30.340	0.050	0.2	2,230,917	67,721,939	446,400	-
2021-09-13	30.340	30.400	30.130	30.290	-0.150	-0.5	1,656,900	50,126,095	197,900	-
2021-09-10	30.380	30.500	30.170	30.440	0.200	0.7	3,492,000	106,129,534	239,800	-
2021-09-09	29.980	30.290	29.900	30.240	0.180	0.6	3,328,300	100,330,126	429,400	-
2021-09-08	30.180	30.350	30.010	30.060	-0.350	-1.2	4,088,100	123,121,373	477,900	-
2021-09-07	30.150	30.410	30.050	30.410	0.020	0.1	2,148,100	65,020,913	474,700	-
2021-09-06	30.060	30.430	30.020	30.390	0.270	0.9	2,715,600	82,242,760	699,419	-
2021-09-03	30.150	30.170	30.010	30.120	0.020	0.1	1,408,500	42,374,677	345,700	-
2021-09-02	30.340	30.350	29.930	30.100	-0.130	-0.4	3,215,700	96,781,224	381,549	-
2021-09-01	29.910	30.260	29.910	30.230	0.260	0.9	3,049,400	91,870,315	289,763	-
2021-08-31	30.200	30.210	29.900	29.970	-0.430	-1.4	8,213,465	246,405,286	559,700	-
2021-08-30	30.250	30.500	30.200	30.400	0.300	1.0	2,777,600	84,390,576	696,100	-
2021-08-27	30.090	30.220	30.020	30.100	-0.400	-1.3	3,471,400	104,584,245	324,800	-
2021-08-26	30.500	30.550	30.300	30.500	0.340	1.1	3,000,800	91,299,376	400,300	-
2021-08-25	30.310	30.370	30.020	30.160	0.040	0.1	1,715,000	51,805,090	245,900	-
2021-08-24	30.300	30.300	30.080	30.120	0.060	0.2	2,462,000	74,303,478	233,600	-
2021-08-23	30.390	30.390	30.000	30.060	-0.100	-0.3	2,583,400	77,910,550	137,400	-

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: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price