DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 26.400
+0.100 / +0.38%

Share Price as of: 2020-01-22 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
2020-01-22	26.200	26.470	26.200	26.400	0.100	0.4	3,178,600	83,868,391	228,800	-
2020-01-21	26.280	26.340	26.130	26.300	-0.080	-0.3	2,571,200	67,434,607	104,100	-
2020-01-20	26.350	26.400	26.260	26.380	0.030	0.1	2,599,400	68,508,048	173,900	-
2020-01-17	26.450	26.450	26.320	26.350	0.020	0.1	2,347,500	61,941,632	212,200	-
2020-01-16	26.050	26.340	26.050	26.330	0.250	1.0	4,733,900	124,401,351	285,500	-
2020-01-15	26.330	26.390	26.080	26.080	-0.170	-0.6	3,190,700	83,698,898	139,100	-
2020-01-14	26.260	26.380	26.230	26.250	0.150	0.6	3,857,600	101,446,285	525,600	-
2020-01-13	26.160	26.240	26.100	26.100	0.100	0.4	2,596,200	67,917,666	394,700	-
2020-01-10	26.000	26.120	25.920	26.000	0.140	0.5	7,869,500	204,991,553	646,800	-
2020-01-09	25.800	25.940	25.770	25.860	0.130	0.5	10,474,704	270,479,392	1,016,200	-
2020-01-08	25.800	25.840	25.570	25.730	-0.320	-1.2	14,782,300	379,761,229	2,500,500	-
2020-01-07	26.130	26.190	25.960	26.050	0.190	0.7	8,593,000	224,112,587	963,000	-
2020-01-06	25.800	25.930	25.800	25.860	-0.140	-0.5	5,928,500	153,270,709	202,800	-
2020-01-03	26.170	26.320	25.830	26.000	-0.110	-0.4	4,336,600	112,978,608	235,938	-
2020-01-02	25.960	26.120	25.920	26.110	0.230	0.9	2,063,600	53,764,940	268,400	-
2019-12-31	25.610	25.970	25.610	25.880	0.050	0.2	2,217,800	57,214,094	114,000	-
2019-12-30	25.900	25.950	25.710	25.830	-0.120	-0.5	1,692,900	43,737,183	275,800	-
2019-12-27	25.920	26.050	25.890	25.950	-0.050	-0.2	962,500	25,004,242	78,400	-
2019-12-26	25.970	26.000	25.800	26.000	0.010	-	857,400	22,211,468	115,700	-
2019-12-24	25.980	26.000	25.820	25.990	0.080	0.3	914,200	23,713,984	150,400	-
2019-12-23	25.970	26.000	25.800	25.910	-0.060	-0.2	1,565,900	40,569,233	316,900	-
2019-12-20	26.000	26.110	25.850	25.970	0.030	0.1	4,244,200	110,213,172	601,600	-
2019-12-19	25.830	25.960	25.790	25.940	0.130	0.5	3,664,200	94,856,822	278,500	-
2019-12-18	25.770	25.840	25.670	25.810	0.150	0.6	3,498,000	90,188,606	147,900	-
2019-12-17	25.660	25.700	25.510	25.660	-0.040	-0.2	3,012,400	77,117,978	334,400	-
2019-12-16	25.640	25.810	25.640	25.700	-0.120	-0.5	2,329,600	59,936,514	207,800	-
2019-12-13	26.000	26.000	25.660	25.820	0.320	1.3	4,728,800	122,154,942	329,200	-
2019-12-12	25.370	25.600	25.320	25.500	0.450	1.8	5,233,200	133,524,675	269,800	-
2019-12-11	24.980	25.190	24.920	25.050	0.100	0.4	4,035,948	101,154,785	117,600	-
2019-12-10	25.060	25.070	24.900	24.950	-0.060	-0.2	3,547,100	88,695,914	240,100	-
2019-12-09	25.170	25.190	24.970	25.010	-0.110	-0.4	3,832,100	96,253,242	295,000	-
2019-12-06	25.110	25.120	24.960	25.120	0.110	0.4	4,337,600	108,585,027	268,430	-
2019-12-05	25.110	25.110	24.980	25.010	0.090	0.4	5,336,200	133,568,098	293,400	-
2019-12-04	24.830	25.060	24.800	24.920	-0.060	-0.2	4,958,800	123,311,361	281,600	500,000
2019-12-03	25.010	25.160	24.930	24.980	-0.150	-0.6	6,596,200	164,682,953	210,200	-
2019-12-02	25.280	25.320	25.040	25.130	-0.120	-0.5	3,520,500	88,546,616	524,800	-
2019-11-29	25.400	25.400	25.180	25.250	-0.280	-1.1	5,461,600	138,146,160	413,500	-
2019-11-28	25.800	25.800	25.480	25.530	-0.250	-1.0	2,730,200	69,882,546	399,600	-
2019-11-27	25.760	25.780	25.580	25.780	0.030	0.1	4,474,100	114,985,741	415,800	-
2019-11-26	25.660	25.760	25.610	25.750	0.100	0.4	6,609,000	169,865,721	852,800	-
2019-11-25	25.960	26.000	25.640	25.650	-0.150	-0.6	3,255,700	83,990,838	504,400	-

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 |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price