DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 25.100
-0.130 / -0.52%

Share Price as of: 2018-08-16 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
2018-08-16		25.190	25.300	25.040	25.100	-0.130	-0.5	3,912,800	98,623,474	586,100	650,000
2018-08-15		25.340	25.360	25.060	25.230	-0.030	-0.1	4,811,700	121,351,666	395,800	650,000
2018-08-14		25.250	25.400	25.210	25.260	0.060	0.2	3,072,300	77,642,151	245,800	-
2018-08-13	XD	25.480	25.480	25.100	25.200	-0.390	-1.5	5,694,400	143,850,189	940,500	750,000
2018-08-10	XD	25.710	25.740	25.320	25.590	-0.410	-1.6	8,061,300	206,841,549	578,900	900,000
2018-08-08	XD	26.260	26.430	25.900	26.000	-0.790	-2.9	7,370,100	193,416,216	1,014,900	-
2018-08-07	CD	26.600	26.910	26.580	26.790	0.390	1.5	7,704,400	205,371,787	415,200	-
2018-08-06	CD	26.300	26.540	26.130	26.400	0.270	1.0	4,566,000	120,467,892	1,379,800	-
2018-08-03	CD	26.580	26.630	25.950	26.130	-0.370	-1.4	6,682,434	175,054,662	1,548,300	-
2018-08-02		26.800	26.840	26.140	26.500	-0.440	-1.6	9,132,210	241,178,499	2,563,864	-
2018-08-01		26.900	27.100	26.700	26.940	0.190	0.7	3,974,600	106,962,976	313,200	-
2018-07-31		26.480	26.920	26.480	26.750	0.110	0.4	5,163,200	137,538,779	207,500	-
2018-07-30		26.980	27.040	26.610	26.640	-0.420	-1.6	3,648,400	97,751,228	242,200	-
2018-07-27		27.220	27.220	26.900	27.060	-0.080	-0.3	3,836,900	103,965,287	408,500	-
2018-07-26		26.710	27.280	26.710	27.140	0.670	2.5	7,933,000	214,277,709	436,469	-
2018-07-25		26.190	26.560	26.180	26.470	0.310	1.2	6,915,700	182,239,907	242,400	-
2018-07-24		26.140	26.310	26.080	26.160	0.160	0.6	3,963,800	103,762,377	196,100	-
2018-07-23		26.300	26.300	25.940	26.000	-0.260	-1.0	3,717,100	96,724,232	252,100	-
2018-07-20		26.300	26.380	26.160	26.260	0.160	0.6	3,692,800	96,971,916	598,800	-
2018-07-19		26.080	26.250	25.970	26.100	0.240	0.9	2,752,200	71,875,170	298,900	-
2018-07-18		26.070	26.190	25.860	25.860	-0.150	-0.6	3,220,000	83,624,210	924,300	-
2018-07-17		25.960	26.170	25.800	26.010	0.140	0.5	3,926,400	102,009,640	665,400	-
2018-07-16		26.260	26.400	25.870	25.870	-0.380	-1.4	4,107,100	106,815,398	868,500	-
2018-07-13		26.070	26.260	26.040	26.250	0.250	1.0	3,871,100	101,385,636	486,700	-
2018-07-12		26.150	26.150	25.820	26.000	-0.010	-	3,214,700	83,613,825	265,200	-
2018-07-11		26.010	26.060	25.610	26.010	-0.290	-1.1	5,468,900	141,959,310	1,132,506	-
2018-07-10		26.060	26.470	26.060	26.300	0.590	2.3	8,014,676	210,377,556	541,500	-
2018-07-09		25.470	25.820	25.370	25.710	0.360	1.4	3,901,600	100,131,700	132,100	-
2018-07-06		25.500	25.600	25.010	25.350	-0.680	-2.6	8,518,800	215,125,320	373,900	854,800
2018-07-05		26.320	26.320	25.960	26.030	-0.310	-1.2	4,465,265	116,579,995	118,900	-
2018-07-04		26.150	26.360	26.060	26.340	0.190	0.7	5,402,800	141,544,251	330,800	-
2018-07-03		26.440	26.560	26.080	26.150	-0.230	-0.9	6,699,600	175,473,324	293,000	-
2018-07-02		26.800	26.810	26.290	26.380	-0.230	-0.9	3,488,500	92,328,554	290,700	-
2018-06-29		26.450	26.810	26.350	26.610	0.120	0.5	7,326,500	194,668,784	247,500	-
2018-06-28		26.380	26.590	26.360	26.490	-0.120	-0.5	6,500,100	172,748,178	368,000	-
2018-06-27		27.050	27.200	26.520	26.610	-0.330	-1.2	4,402,800	118,408,922	794,900	-
2018-06-26		26.500	26.970	26.400	26.940	0.280	1.1	4,271,700	114,025,668	432,500	-
2018-06-25		26.700	26.900	26.310	26.660	-0.230	-0.9	4,900,300	130,778,019	388,400	-
2018-06-22		26.950	27.040	26.840	26.890	-0.140	-0.5	5,196,100	140,239,493	283,600	-
2018-06-21		27.050	27.300	26.970	27.030	0.020	0.1	5,342,800	144,598,799	1,007,700	-
2018-06-20		27.110	27.200	26.930	27.010	-0.090	-0.3	4,236,400	114,522,706	488,300	-
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	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price