DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 24.390
-0.200 / -0.81%

Share Price as of: 2019-08-23 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
2019-08-23		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	-
2019-08-20		24.780	24.840	24.700	24.710	-0.040	-0.2	3,174,000	78,532,992	332,700	-
2019-08-19		24.700	24.870	24.700	24.750	0.050	0.2	2,629,400	65,126,778	166,800	-
2019-08-16		24.580	24.760	24.530	24.700	-	-	3,263,700	80,412,973	379,343	-
2019-08-15		24.550	24.750	24.500	24.700	-0.290	-1.2	4,572,200	112,456,132	1,240,700	-
2019-08-14		25.000	25.140	24.820	24.990	0.180	0.7	4,522,900	112,958,433	599,400	-
2019-08-13		25.000	25.000	24.600	24.810	-0.130	-0.5	7,842,800	194,290,629	2,196,300	-
2019-08-08		24.880	25.140	24.810	24.940	-0.140	-0.6	5,129,100	127,937,464	1,412,500	-
2019-08-07		25.000	25.220	24.900	25.080	0.200	0.8	4,261,500	106,611,374	602,732	-
2019-08-06	XD	24.990	25.100	24.800	24.880	-0.410	-1.6	8,483,700	211,747,815	1,210,000	-
2019-08-05	XD	26.000	26.000	25.270	25.290	-0.960	-3.7	9,639,300	247,021,309	1,757,700	-
2019-08-02	CD	26.310	26.580	26.210	26.250	-0.260	-1.0	8,473,600	223,781,898	1,731,600	-
2019-08-01	CD	26.190	26.810	26.190	26.510	0.100	0.4	6,240,500	165,538,081	928,700	-
2019-07-31	CD	26.990	26.990	26.410	26.410	-0.080	-0.3	10,900,000	291,657,478	2,155,600	-
2019-07-30	CD	26.500	26.600	26.400	26.490	-0.150	-0.6	4,109,600	108,941,146	1,624,200	-
2019-07-29	CD	27.010	27.040	26.590	26.640	-0.240	-0.9	5,394,400	144,498,066	1,323,000	-
2019-07-26		26.860	26.880	26.700	26.880	-0.030	-0.1	2,608,400	69,876,746	303,000	-
2019-07-25		26.800	26.980	26.680	26.910	0.260	1.0	2,877,800	77,391,394	295,700	-
2019-07-24		26.700	26.830	26.530	26.650	0.020	0.1	3,525,500	94,194,482	412,100	-
2019-07-23		26.530	26.650	26.510	26.630	0.070	0.3	2,552,800	67,894,496	491,200	-
2019-07-22		26.600	26.690	26.400	26.560	-0.060	-0.2	2,360,900	62,664,611	540,200	-
2019-07-19		26.450	26.670	26.440	26.620	0.310	1.2	3,931,300	104,554,132	625,800	-
2019-07-18		26.260	26.350	26.100	26.310	0.050	0.2	6,041,800	158,619,788	1,136,100	-
2019-07-17		26.000	26.290	26.000	26.260	0.270	1.0	5,603,300	146,361,193	593,000	-
2019-07-16		25.790	26.080	25.770	25.990	0.090	0.3	2,857,300	74,264,399	329,900	-
2019-07-15		25.880	26.040	25.770	25.900	0.120	0.5	3,047,800	78,985,881	464,100	-
2019-07-12		25.770	25.880	25.630	25.780	0.170	0.7	2,673,099	68,937,216	509,700	-
2019-07-11		25.700	25.900	25.610	25.610	0.210	0.8	4,922,700	126,756,700	543,900	-
2019-07-10		25.300	25.540	25.300	25.400	0.080	0.3	2,639,500	67,115,441	174,600	-
2019-07-09		25.450	25.600	25.220	25.320	-0.050	-0.2	4,209,200	106,797,918	300,200	-
2019-07-08		25.410	25.490	25.220	25.370	-0.260	-1.0	5,825,400	147,744,655	513,000	-
2019-07-05		26.020	26.030	25.410	25.630	-0.430	-1.7	7,533,900	193,066,047	1,311,400	-
2019-07-04		26.210	26.260	26.060	26.060	-0.090	-0.3	2,274,700	59,492,916	352,664	-
2019-07-03		26.440	26.480	26.050	26.150	-0.350	-1.3	5,775,900	151,294,891	753,600	-
2019-07-02		26.660	26.680	26.250	26.500	-0.100	-0.4	2,811,400	74,509,135	302,400	-
2019-07-01		26.220	26.680	26.220	26.600	0.640	2.5	5,675,600	150,799,630	1,177,700	-
2019-06-28		25.940	26.100	25.840	25.960	0.130	0.5	5,068,200	131,622,650	390,100	-
2019-06-27		25.520	25.990	25.500	25.830	0.350	1.4	4,825,800	124,768,012	758,900	-
2019-06-26		25.500	25.600	25.400	25.480	-0.120	-0.5	3,357,600	85,649,321	377,800	-
2019-06-25		25.770	25.840	25.540	25.600	-0.170	-0.7	3,998,000	102,594,891	704,000	-
2019-06-24		25.820	25.910	25.740	25.770	-0.150	-0.6	2,855,600	73,705,728	555,200	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO