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 2022-05-27 31.330 31.330 31.100 31.100 0.070 0.2 4,044,300 126,150,467 984,100 - 2022-05-26 30.780 31.080 30.710 31.030 0.530 1.7 3,835,800 118,636,204 939,900 - 2022-05-25 30.510 30.710 30.300 30.500 - - 4,509,100 137,568,158 1,406,900 - 2022-05-24 30.600 30.980 30.500 30.500 -0.200 -0.7 5,521,238 169,534,318 1,083,900 - 2022-05-23 31.200 31.390 30.700 30.700 -0.500 -1.6 5,064,300 156,700,361 1,143,400 - 2022-05-20 31.030 31.260 31.010 31.200 0.310 1.0 5,753,062 179,135,274 2,062,062 - 2022-05-19 30.800 31.340 30.600 30.890 -0.310 -1.0 4,362,777 135,301,719 1,392,900 - 2022-05-18 31.250 31.480 31.100 31.200 0.160 0.5 5,215,100 163,165,278 678,400 - 2022-05-17 31.100 31.500 31.040 31.040 -0.190 -0.6 6,244,200 194,692,426 1,662,100 - 2022-05-13 31.320 31.660 31.230 31.230 0.170 0.5 4,148,800 130,333,814 1,038,100 - 2022-05-12 XD 31.300 31.600 31.060 31.060 -0.860 -2.7 5,556,900 173,862,509 1,652,400 - 2022-05-11 XD 32.000 32.100 31.700 31.920 -0.530 -1.6 5,278,700 168,266,714 1,671,835 - 2022-05-10 CD 32.600 32.600 32.310 32.450 -0.450 -1.4 4,434,200 143,991,159 1,291,358 - 2022-05-09 CD 33.070 33.170 32.800 32.900 -0.170 -0.5 3,832,800 126,350,724 1,071,500 - 2022-05-06 CD 33.000 33.340 33.000 33.070 -0.530 -1.6 4,201,300 139,306,099 1,345,100 - 2022-05-05 CD 34.500 34.500 33.580 33.600 -0.450 -1.3 3,579,500 121,010,175 370,300 - 2022-05-04 CD 34.340 34.380 33.940 34.050 0.130 0.4 3,910,556 133,574,651 680,700 - 2022-04-29 CD 34.350 34.420 33.760 33.920 0.910 2.8 8,050,700 274,890,229 918,900 - 2022-04-28 32.680 33.150 32.650 33.010 0.110 0.3 3,980,800 131,173,857 613,400 - 2022-04-27 33.000 33.060 32.850 32.900 -0.140 -0.4 4,216,100 138,835,027 489,900 - 2022-04-26 33.450 33.600 33.040 33.040 -0.360 -1.1 4,455,800 148,363,166 696,100 - 2022-04-25 33.460 33.940 33.340 33.400 -0.240 -0.7 3,101,400 103,958,629 501,700 - 2022-04-22 33.120 33.700 33.030 33.640 0.250 0.7 4,356,870 145,343,125 435,500 - 2022-04-21 33.510 33.600 33.290 33.390 0.150 0.5 3,670,885 122,670,942 298,600 - 2022-04-20 33.110 33.400 33.070 33.240 0.240 0.7 4,201,200 139,606,556 217,700 - 2022-04-19 33.150 33.610 33.000 33.000 - - 3,170,622 105,139,915 701,800 - 2022-04-18 33.200 33.320 33.000 33.000 -0.480 -1.4 2,908,200 96,226,074 116,100 - 2022-04-14 33.500 33.800 33.360 33.480 -0.100 -0.3 2,038,300 68,322,634 463,200 - 2022-04-13 33.410 33.950 33.390 33.580 0.340 1.0 3,437,000 115,864,628 428,800 - 2022-04-12 33.800 34.030 33.240 33.240 -0.810 -2.4 6,408,800 214,916,813 608,219 - 2022-04-11 XD 33.840 34.320 33.750 34.050 -0.320 -0.9 5,708,200 194,448,066 255,400 - 2022-04-08 XD 35.050 35.100 34.300 34.370 -0.960 -2.7 5,944,400 205,266,403 590,000 - 2022-04-07 CD 35.550 35.670 35.330 35.330 -0.420 -1.2 4,717,200 167,519,682 502,100 - 2022-04-06 CD 35.880 35.890 35.650 35.750 -0.160 -0.4 3,389,600 121,229,058 537,501 - 2022-04-05 CD 35.600 35.920 35.600 35.910 0.380 1.1 1,990,600 71,134,806 500,900 - 2022-04-04 CD 35.500 35.730 35.460 35.530 -0.020 -0.1 2,063,700 73,401,130 346,815 - 2022-04-01 CD 35.430 35.730 35.150 35.550 -0.280 -0.8 4,077,900 144,670,390 1,002,500 - 2022-03-31 CD 36.270 36.270 35.830 35.830 -0.300 -0.8 2,884,600 103,764,962 286,414 - 2022-03-30 CD 36.140 36.260 35.930 36.130 0.160 0.4 4,040,100 145,878,265 1,049,000 - 2022-03-29 CD 36.160 36.300 35.710 35.970 -0.190 -0.5 3,351,900 120,577,488 737,500 -
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