DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 27.400
-0.090 / -0.33%

Share Price as of: 2019-04-18 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
2019-04-18	CD	27.440	27.500	27.340	27.400	-0.090	-0.3	2,979,400	81,689,394	280,200	-
2019-04-17	CD	27.200	27.490	27.200	27.490	0.330	1.2	3,516,300	96,222,822	463,500	-
2019-04-16	CD	27.080	27.170	27.070	27.160	0.150	0.6	2,821,200	76,506,888	269,200	-
2019-04-15	CD	27.070	27.160	26.950	27.010	0.030	0.1	2,525,000	68,316,642	285,300	-
2019-04-12	CD	26.900	27.010	26.800	26.980	0.050	0.2	2,617,100	70,422,414	537,600	-
2019-04-11	CD	27.010	27.190	26.890	26.930	-0.040	-0.1	3,085,300	83,507,496	544,800	-
2019-04-10	CD	26.990	27.000	26.880	26.970	-0.030	-0.1	2,444,100	65,907,266	369,100	-
2019-04-09	CD	26.820	27.050	26.780	27.000	0.180	0.7	3,441,500	92,718,489	279,200	-
2019-04-08	CD	27.000	27.000	26.770	26.820	-0.160	-0.6	2,903,500	77,983,228	227,000	-
2019-04-05	CD	26.850	26.980	26.820	26.980	0.130	0.5	2,682,000	72,268,948	199,600	-
2019-04-04	CD	26.800	26.980	26.730	26.850	0.120	0.4	3,486,700	93,672,571	608,600	-
2019-04-03	CD	26.490	26.870	26.490	26.730	0.660	2.5	7,041,400	187,831,849	1,002,200	-
2019-04-02	CD	25.680	26.140	25.680	26.070	0.480	1.9	5,821,500	150,842,302	559,200	-
2019-04-01	CD	25.400	25.640	25.350	25.590	0.360	1.4	3,909,300	99,752,329	268,200	-
2019-03-29	CD	25.350	25.390	25.140	25.230	0.130	0.5	3,086,900	78,033,745	645,300	-
2019-03-28	CD	25.000	25.290	25.000	25.100	-	-	2,505,500	62,946,436	190,100	-
2019-03-27	CD	25.120	25.270	25.040	25.100	-	-	3,977,900	100,127,655	522,600	-
2019-03-26	CD	25.200	25.400	24.970	25.100	-0.020	-0.1	3,059,396	77,051,670	290,596	-
2019-03-25	CD	24.940	25.120	24.750	25.120	-0.230	-0.9	5,722,100	143,058,344	919,300	-
2019-03-22	CD	25.400	25.450	25.220	25.350	-0.040	-0.2	2,454,900	62,230,774	532,200	-
2019-03-21	CD	25.480	25.490	25.370	25.390	0.040	0.2	2,881,800	73,206,744	353,600	-
2019-03-20	CD	25.340	25.430	25.190	25.350	-0.070	-0.3	2,678,400	67,786,633	299,600	-
2019-03-19	CD	25.290	25.430	25.250	25.420	0.180	0.7	2,600,000	65,936,656	372,760	-
2019-03-18	CD	25.350	25.410	25.140	25.240	0.100	0.4	2,109,300	53,376,292	371,500	-
2019-03-15	CD	25.010	25.380	24.970	25.140	0.040	0.2	5,238,000	131,942,479	673,300	-
2019-03-14	CD	24.950	25.230	24.880	25.100	0.130	0.5	2,734,000	68,458,540	293,700	-
2019-03-13	CD	25.170	25.180	24.920	24.970	-0.330	-1.3	4,532,600	113,254,094	327,000	-
2019-03-12	CD	25.300	25.470	25.260	25.300	0.180	0.7	3,163,400	80,239,063	651,100	-
2019-03-11	CD	25.050	25.180	25.010	25.120	0.060	0.2	2,090,400	52,459,545	206,900	-
2019-03-08	CD	25.050	25.220	25.020	25.060	-0.260	-1.0	4,123,900	103,512,512	470,600	-
2019-03-07	CD	25.370	25.500	25.270	25.320	-0.040	-0.2	2,928,900	74,273,254	542,500	-
2019-03-06	CD	25.300	25.540	25.210	25.360	-0.070	-0.3	2,994,400	75,985,620	366,000	-
2019-03-05	CD	25.350	25.450	25.240	25.430	-0.070	-0.3	2,834,400	71,897,405	426,300	-
2019-03-04	CD	25.110	25.500	25.110	25.500	0.420	1.7	4,796,803	121,790,427	614,100	-
2019-03-01	CD	24.970	25.220	24.930	25.080	0.240	1.0	2,153,700	54,009,853	261,600	-
2019-02-28	CD	25.250	25.250	24.840	24.840	-0.310	-1.2	5,343,600	133,628,918	441,800	-
2019-02-27	CD	25.050	25.400	25.020	25.150	-0.020	-0.1	3,894,500	98,197,045	413,900	-
2019-02-26	CD	25.260	25.260	24.980	25.170	-0.010	-	3,196,800	80,433,590	349,200	-
2019-02-25	CD	25.000	25.250	24.940	25.180	0.170	0.7	3,049,000	76,651,836	405,800	-
2019-02-22	CD	24.700	25.070	24.700	25.010	0.200	0.8	4,219,570	105,287,659	582,200	-
2019-02-21	CD	24.810	25.000	24.700	24.810	-0.270	-1.1	5,993,300	149,181,750	426,900	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price