DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 17.920
-0.490 / -2.66%

Share Price as of: 2020-04-03 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
2020-04-03		18.430	18.480	17.900	17.920	-0.490	-2.7	7,867,200	142,343,085	1,037,800	-
2020-04-02		17.930	18.450	17.820	18.410	0.260	1.4	7,756,900	140,585,262	1,051,200	-
2020-04-01		18.440	18.500	18.070	18.150	-0.420	-2.3	7,061,400	129,022,686	1,315,100	-
2020-03-31		18.440	18.770	18.380	18.570	0.270	1.5	11,059,255	204,634,073	1,003,500	-
2020-03-30	CDCD	18.660	18.820	18.300	18.300	-0.840	-4.4	8,851,200	163,393,242	2,583,600	-
2020-03-27	CD	19.400	19.620	18.930	19.140	0.080	0.4	12,082,100	233,023,501	1,726,500	-
2020-03-26	CD	19.420	19.450	18.720	19.060	-0.360	-1.9	9,903,700	189,051,108	1,151,000	-
2020-03-25	CD	18.530	19.440	18.530	19.420	1.210	6.6	15,142,800	287,458,000	2,196,200	-
2020-03-24	CD	17.170	18.320	17.170	18.210	1.330	7.9	14,731,100	262,883,856	1,266,900	-
2020-03-23	CD	17.120	17.170	16.650	16.880	-1.280	-7.0	11,780,800	200,959,264	3,104,700	1,200,000
2020-03-20	CD	17.400	18.250	17.360	18.160	0.760	4.4	13,069,400	232,313,738	1,884,300	1,000,000
2020-03-19	CD	18.000	18.110	17.360	17.400	-0.500	-2.8	13,586,600	239,219,357	1,579,700	1,200,000
2020-03-18	CD	18.000	18.540	17.900	17.900	-0.100	-0.6	15,558,900	282,563,985	1,718,100	1,500,000
2020-03-17	CD	18.180	18.450	18.000	18.000	-0.580	-3.1	23,185,800	421,946,575	1,444,900	2,300,000
2020-03-16	CD	18.830	19.180	18.560	18.580	-0.770	-4.0	18,406,300	347,371,114	2,771,400	1,500,000
2020-03-13	CD	19.000	19.990	18.870	19.350	-0.850	-4.2	30,162,600	581,265,298	2,386,200	2,800,000
2020-03-12	CD	20.660	20.660	20.110	20.200	-0.810	-3.9	14,644,400	297,512,217	1,963,700	1,300,000
2020-03-11	CD	21.490	21.770	21.000	21.010	-0.480	-2.2	12,111,100	258,118,461	1,917,300	1,500,000
2020-03-10	CD	20.810	21.720	20.500	21.490	0.340	1.6	19,486,300	413,025,713	2,095,106	2,200,000
2020-03-09	CD	22.300	22.300	21.050	21.150	-1.850	-8.0	20,087,700	434,217,413	4,250,300	1,000,000
2020-03-06	CD	23.330	23.340	22.960	23.000	-0.600	-2.5	11,686,900	269,789,045	2,265,500	650,000
2020-03-05	CD	23.900	23.940	23.570	23.600	-0.310	-1.3	9,867,300	234,333,268	570,200	500,000
2020-03-04	CD	24.080	24.090	23.790	23.910	-0.250	-1.0	10,258,700	245,294,047	1,997,500	500,000
2020-03-03	CD	24.250	24.450	24.140	24.160	0.110	0.5	7,025,400	170,555,432	602,376	500,000
2020-03-02	CD	24.000	24.250	24.000	24.050	-0.060	-0.2	8,352,200	201,224,428	1,200,200	-
2020-02-28	CD	24.400	24.490	24.110	24.110	-0.710	-2.9	11,038,900	268,217,108	1,494,200	500,000
2020-02-27	CD	24.540	24.830	24.500	24.820	0.160	0.6	5,864,700	144,311,315	447,300	450,000
2020-02-26	CD	24.750	24.840	24.650	24.660	-0.270	-1.1	7,032,600	173,839,889	542,400	800,000
2020-02-25	CD	24.880	25.030	24.850	24.930	0.080	0.3	3,363,400	83,901,509	854,300	-
2020-02-24	CD	24.900	24.970	24.850	24.850	-0.230	-0.9	5,892,900	146,804,875	1,867,000	-
2020-02-21	CD	25.010	25.250	24.960	25.080	-0.020	-0.1	3,809,500	95,547,424	815,854	-
2020-02-20	CD	25.310	25.360	25.050	25.100	-0.210	-0.8	6,167,400	155,228,159	473,000	-
2020-02-19	CD	25.250	25.450	25.210	25.310	0.040	0.2	3,645,000	92,353,416	194,100	-
2020-02-18	CD	25.430	25.440	25.210	25.270	-0.210	-0.8	3,334,000	84,363,616	484,700	-
2020-02-17	CD	25.500	25.560	25.450	25.480	-0.070	-0.3	2,405,800	61,370,716	212,300	-
2020-02-14	CD	25.400	25.620	25.330	25.550	0.130	0.5	4,293,700	109,461,521	372,200	-
2020-02-13	CD	25.580	25.680	25.420	25.420	-	-	4,775,900	121,802,656	821,487	-
2020-02-12		25.090	25.430	25.010	25.420	0.330	1.3	7,250,400	182,960,068	618,700	-
2020-02-11		25.170	25.360	25.060	25.090	-0.020	-0.1	4,545,400	114,531,347	579,600	-
2020-02-10		24.980	25.210	24.870	25.110	-0.200	-0.8	4,696,400	117,609,416	1,558,400	-
2020-02-07		25.570	25.650	25.210	25.310	-0.390	-1.5	5,097,800	129,646,825	266,800	-
2020-02-06		25.630	25.720	25.520	25.700	0.250	1.0	4,269,000	109,364,448	148,600	-
2020-02-05		25.150	25.500	25.110	25.450	0.300	1.2	4,331,500	109,659,604	160,800	-

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