DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 23.550
-0.390 / -1.63%

Share Price as of: 2018-12-18 17:06

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
2018-12-18	23.660	23.730	23.460	23.550	-0.390	-1.6	4,756,500	112,160,454	804,948	-
2018-12-17	23.780	24.100	23.680	23.940	0.250	1.1	3,060,200	73,310,447	312,400	-
2018-12-14	23.580	23.720	23.500	23.690	-0.230	-1.0	3,773,400	89,096,937	1,007,100	-
2018-12-13	23.890	24.040	23.850	23.920	0.220	0.9	3,949,200	94,526,841	355,500	-
2018-12-12	23.610	23.790	23.580	23.700	0.210	0.9	4,868,000	115,269,095	410,000	-
2018-12-11	23.790	23.870	23.480	23.490	-0.310	-1.3	5,255,900	124,106,480	932,300	-
2018-12-10	23.960	23.960	23.650	23.800	-0.360	-1.5	4,005,900	95,678,880	842,120	-
2018-12-07	24.250	24.360	24.100	24.160	0.020	0.1	4,058,700	98,291,753	855,100	-
2018-12-06	24.390	24.440	24.050	24.140	-0.510	-2.1	4,099,300	99,160,459	856,849	-
2018-12-05	24.500	24.740	24.310	24.650	-0.310	-1.2	3,844,000	94,553,712	815,900	-
2018-12-04	25.020	25.030	24.590	24.960	-0.150	-0.6	4,196,000	104,201,101	512,600	-
2018-12-03	24.750	25.160	24.750	25.110	0.730	3.0	6,626,658	165,575,006	727,900	-
2018-11-30	24.390	24.400	24.150	24.380	0.200	0.8	11,572,200	281,632,155	1,587,000	-
2018-11-29	24.180	24.440	24.170	24.180	0.310	1.3	6,231,600	151,346,553	641,900	-
2018-11-28	23.900	23.900	23.620	23.870	0.170	0.7	3,113,800	74,168,541	407,400	-
2018-11-27	23.550	23.860	23.360	23.700	0.110	0.5	4,045,800	95,706,176	516,500	-
2018-11-26	23.120	23.590	23.100	23.590	0.510	2.2	3,319,700	77,760,506	510,104	-
2018-11-23	22.900	23.150	22.870	23.080	0.080	0.3	1,394,000	32,088,286	291,600	-
2018-11-22	23.070	23.140	22.850	23.000	-	-	3,155,500	72,485,663	598,700	-
2018-11-21	22.680	23.070	22.650	23.000	0.100	0.4	3,271,000	74,957,218	320,600	-
2018-11-20	22.990	23.070	22.840	22.900	-0.300	-1.3	3,682,200	84,431,035	519,300	-
2018-11-19	23.370	23.370	23.090	23.200	-0.120	-0.5	2,134,900	49,524,981	330,900	-
2018-11-16	23.310	23.430	23.190	23.320	0.170	0.7	3,043,600	70,998,576	402,400	-
2018-11-15	23.300	23.300	23.050	23.150	-0.050	-0.2	4,294,500	99,487,070	510,800	-
2018-11-14	23.350	23.400	23.100	23.200	-0.120	-0.5	3,123,900	72,484,435	439,100	-
2018-11-13	23.030	23.330	22.980	23.320	-0.200	-0.9	6,006,493	139,405,869	402,100	700,000
2018-11-12	23.550	23.870	23.390	23.520	-0.220	-0.9	5,197,900	122,410,146	244,600	-
2018-11-09	23.790	23.800	23.580	23.740	-0.250	-1.0	4,927,000	117,102,500	734,500	700,000
2018-11-08	24.050	24.190	23.840	23.990	0.220	0.9	4,110,200	98,760,024	389,400	-
2018-11-07	24.010	24.170	23.620	23.770	-0.230	-1.0	6,276,000	149,750,620	1,235,200	800,000
2018-11-05	24.200	24.330	23.970	24.000	-0.660	-2.7	5,293,800	127,635,717	574,900	-
2018-11-02	24.220	24.680	24.050	24.660	0.710	3.0	6,659,300	162,776,088	738,200	-
2018-11-01	23.880	23.990	23.710	23.950	0.490	2.1	5,314,700	126,795,689	647,400	-
2018-10-31	23.000	23.470	23.000	23.460	0.660	2.9	7,531,300	174,724,988	903,800	-
2018-10-30	22.880	22.950	22.760	22.800	-0.230	-1.0	4,622,500	105,707,454	567,384	-
2018-10-29	23.250	23.400	22.900	23.030	-0.070	-0.3	3,920,200	90,428,545	482,600	-
2018-10-26	23.750	23.780	23.050	23.100	-0.610	-2.6	6,802,700	158,260,246	730,900	-
2018-10-25	23.800	23.810	23.530	23.710	-0.390	-1.6	7,288,600	172,845,456	1,213,200	-
2018-10-24	24.080	24.240	23.900	24.100	0.130	0.5	4,498,400	108,390,689	444,000	-
2018-10-23	24.190	24.270	23.930	23.970	-0.380	-1.6	4,476,402	107,631,599	1,299,900	-
2018-10-22	24.270	24.420	24.260	24.350	0.090	0.4	3,403,000	82,783,381	146,800	-
2018-10-19	24.200	24.380	24.190	24.260	-0.090	-0.4	3,801,300	92,246,967	325,400	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price