DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 27.060
-0.040 / -0.15%

Share Price as of: 2018-06-20 14:59

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
2018-06-19		27.340	27.520	26.920	27.100	-0.160	-0.6	6,250,270	169,992,664	1,960,046	-
2018-06-18		26.910	27.420	26.820	27.260	-0.350	-1.3	5,401,200	146,735,772	831,312	-
2018-06-14		28.000	28.080	27.580	27.610	-0.550	-2.0	8,328,400	231,230,490	1,347,600	-
2018-06-13		28.560	28.570	27.980	28.160	-0.320	-1.1	4,636,500	130,466,070	1,485,900	-
2018-06-12		28.550	28.670	28.410	28.480	-0.170	-0.6	2,497,800	71,195,915	234,600	-
2018-06-11		28.660	28.780	28.500	28.650	0.150	0.5	2,430,600	69,653,126	256,200	-
2018-06-08		28.600	28.980	28.400	28.500	-0.300	-1.0	4,075,700	116,635,466	577,600	-
2018-06-07		29.250	29.250	28.610	28.800	-0.020	-0.1	4,367,500	126,189,391	620,100	-
2018-06-06		29.120	29.200	28.760	28.820	-0.300	-1.0	3,905,100	113,322,293	610,400	-
2018-06-05		29.080	29.130	28.890	29.120	0.320	1.1	3,694,500	107,138,015	328,900	-
2018-06-04		28.480	28.800	28.480	28.800	0.500	1.8	2,766,400	79,417,921	213,800	-
2018-06-01		28.350	28.400	28.160	28.300	-0.070	-0.2	3,080,904	87,142,105	627,425	-
2018-05-31		28.650	28.650	28.300	28.370	0.140	0.5	9,261,700	263,337,107	793,200	-
2018-05-30		28.340	28.580	28.140	28.230	-0.920	-3.2	8,061,100	228,231,725	1,251,800	-
2018-05-28		29.000	29.250	28.980	29.150	0.210	0.7	2,262,700	65,910,603	456,900	-
2018-05-25		28.780	29.000	28.650	28.940	-0.010	-	2,724,200	78,741,743	478,100	-
2018-05-24		28.900	28.990	28.540	28.950	0.220	0.8	3,133,615	90,123,927	591,000	-
2018-05-23		29.240	29.270	28.700	28.730	-0.450	-1.5	4,368,200	126,079,916	737,500	-
2018-05-22		29.400	29.530	29.120	29.180	-0.220	-0.7	2,267,200	66,489,985	572,900	-
2018-05-21		29.300	29.520	29.300	29.400	0.400	1.4	4,796,800	140,860,830	693,300	-
2018-05-18		29.000	29.000	28.790	29.000	0.150	0.5	3,115,400	90,034,158	353,200	-
2018-05-17		29.120	29.180	28.810	28.850	-0.070	-0.2	3,563,600	103,003,108	375,600	-
2018-05-16		28.800	29.170	28.680	28.920	0.040	0.1	4,171,900	120,562,703	427,100	-
2018-05-15		29.080	29.150	28.870	28.880	-0.340	-1.2	3,191,900	92,470,359	692,400	-
2018-05-14		29.470	29.590	29.120	29.220	-0.250	-0.8	2,548,000	74,553,390	533,500	-
2018-05-11		29.000	29.550	28.850	29.470	0.630	2.2	5,420,700	158,459,496	869,000	-
2018-05-10		28.920	29.030	28.740	28.840	0.080	0.3	4,516,900	130,682,199	706,300	-
2018-05-09		29.000	29.000	28.510	28.760	-0.230	-0.8	4,733,700	136,433,538	346,600	-
2018-05-08		28.940	29.040	28.850	28.990	0.020	0.1	4,232,100	122,599,455	540,100	-
2018-05-07	XD	29.000	29.020	28.790	28.970	0.170	0.6	4,528,000	130,973,395	326,800	-
2018-05-04	XD	29.350	29.350	28.560	28.800	-0.480	-1.6	7,381,550	213,231,457	492,900	-
2018-05-03	XD	29.190	29.330	28.910	29.280	-1.330	-4.3	11,557,410	343,551,739	1,475,810	-
2018-05-02	CD	31.080	31.280	30.510	30.610	-0.230	-0.7	9,388,900	289,378,774	823,033	-
2018-04-30	CD	30.600	30.980	30.430	30.840	0.840	2.8	7,770,197	238,998,927	495,293	-
2018-04-27	CD	29.960	30.000	29.750	30.000	0.260	0.9	5,278,100	157,833,018	743,757	-
2018-04-26	CD	29.990	29.990	29.700	29.740	-0.050	-0.2	4,234,600	126,355,570	381,853	-
2018-04-25	CD	29.860	29.990	29.640	29.790	-0.200	-0.7	5,346,000	159,433,918	245,300	-
2018-04-24	CD	29.770	30.000	29.480	29.990	0.360	1.2	5,357,200	160,010,251	596,400	-
2018-04-23	CD	29.330	29.770	29.230	29.630	0.040	0.1	2,930,700	86,549,951	358,200	-
2018-04-20	CD	29.710	29.950	29.450	29.590	-0.320	-1.1	5,021,100	149,238,822	134,800	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price