DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 24.780
0.000 / 0.00%

Share Price as of: 2019-10-21 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
2019-10-21	24.700	25.000	24.700	24.780	-	-	1,944,700	48,346,929	120,700	-
2019-10-18	24.950	24.970	24.710	24.780	-0.160	-0.6	2,666,900	66,103,243	174,300	-
2019-10-17	24.940	25.020	24.660	24.940	-0.110	-0.4	4,234,600	105,476,563	241,600	-
2019-10-16	25.070	25.100	24.940	25.050	0.110	0.4	5,634,000	141,107,759	465,300	-
2019-10-15	25.090	25.100	24.880	24.940	-0.060	-0.2	1,835,600	45,852,643	160,800	-
2019-10-14	25.100	25.110	24.990	25.000	0.100	0.4	5,083,300	127,287,932	109,400	-
2019-10-11	24.860	25.020	24.830	24.900	0.190	0.8	5,302,100	132,183,276	138,900	-
2019-10-10	24.500	24.760	24.490	24.710	0.110	0.4	4,161,300	102,549,576	336,400	-
2019-10-09	24.540	24.660	24.540	24.600	-0.160	-0.6	5,232,900	128,733,804	447,800	-
2019-10-08	24.700	24.920	24.660	24.760	0.080	0.3	3,191,200	79,104,394	134,743	-
2019-10-07	24.560	24.840	24.540	24.680	0.130	0.5	3,587,900	88,527,385	405,000	-
2019-10-04	24.670	24.670	24.400	24.550	-0.020	-0.1	3,017,500	73,909,130	754,500	-
2019-10-03	24.500	24.650	24.480	24.570	-0.200	-0.8	3,777,300	92,697,094	475,300	-
2019-10-02	25.020	25.100	24.720	24.770	-0.470	-1.9	4,212,700	104,680,476	671,200	-
2019-10-01	25.040	25.350	25.000	25.240	0.240	1.0	2,617,300	66,092,914	175,400	-
2019-09-30	24.650	25.030	24.650	25.000	0.100	0.4	2,173,000	54,148,157	362,900	-
2019-09-27	24.820	24.920	24.790	24.900	0.080	0.3	1,937,300	48,152,887	141,000	-
2019-09-26	24.850	24.930	24.790	24.820	0.090	0.4	1,924,800	47,836,857	145,200	-
2019-09-25	24.840	24.900	24.630	24.730	-0.310	-1.2	4,339,800	107,331,455	569,500	-
2019-09-24	25.090	25.120	24.980	25.040	0.130	0.5	2,024,700	50,720,382	386,800	-
2019-09-23	25.050	25.170	24.900	24.910	-0.240	-1.0	1,879,000	46,979,009	194,500	-
2019-09-20	25.110	25.210	25.040	25.150	0.150	0.6	4,469,800	112,303,129	366,200	-
2019-09-19	25.120	25.260	24.970	25.000	-0.030	-0.1	2,574,679	64,593,879	202,400	-
2019-09-18	25.260	25.260	24.960	25.030	-0.270	-1.1	3,527,800	88,371,753	232,500	-
2019-09-17	25.550	25.550	25.250	25.300	-0.170	-0.7	2,949,100	74,708,435	180,500	-
2019-09-16	25.530	25.550	25.330	25.470	-0.090	-0.4	2,372,500	60,419,187	113,500	-
2019-09-13	25.500	25.600	25.410	25.560	0.190	0.7	3,803,900	97,152,439	465,700	-
2019-09-12	25.400	25.420	25.280	25.370	0.120	0.5	3,524,700	89,419,284	161,306	-
2019-09-11	25.150	25.410	25.130	25.250	0.300	1.2	6,559,900	165,773,404	950,606	-
2019-09-10	24.920	25.080	24.920	24.950	0.180	0.7	4,040,300	100,998,021	582,337	-
2019-09-09	24.820	24.880	24.600	24.770	0.010	-	1,755,600	43,514,288	160,006	-
2019-09-06	24.780	24.920	24.750	24.760	0.130	0.5	5,502,700	136,537,216	115,600	-
2019-09-05	24.610	24.770	24.560	24.630	0.090	0.4	5,073,500	125,066,852	110,400	-
2019-09-04	24.350	24.600	24.300	24.540	0.190	0.8	6,230,600	152,675,275	359,400	-
2019-09-03	24.300	24.390	24.220	24.350	-	-	2,254,800	54,820,530	364,100	-
2019-09-02	24.400	24.680	24.240	24.350	-0.180	-0.7	2,325,500	56,615,253	568,500	-
2019-08-30	24.430	24.540	24.320	24.530	0.290	1.2	4,410,300	107,936,346	781,700	-
2019-08-29	24.030	24.240	23.920	24.240	0.220	0.9	3,334,400	80,329,871	562,379	-
2019-08-28	24.250	24.270	24.020	24.020	-0.150	-0.6	3,140,100	75,782,190	278,900	-
2019-08-27	24.110	24.170	24.070	24.170	0.080	0.3	6,092,796	146,715,957	312,320	-
2019-08-26	24.000	24.290	23.980	24.090	-0.300	-1.2	5,750,200	138,561,904	270,800	550,000
2019-08-23	24.520	24.520	24.360	24.390	-0.200	-0.8	4,793,100	117,156,272	391,600	-
2019-08-22	24.700	24.750	24.500	24.590	0.010	-	2,796,900	68,798,384	288,600	-
2019-08-21	24.700	24.750	24.520	24.580	-0.130	-0.5	4,803,600	118,276,514	468,100	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO