DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 25.010
+0.090 / +0.36%

Share Price as of: 2019-12-05 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
2019-12-05		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	-
2019-11-22		25.600	25.890	25.600	25.800	0.160	0.6	3,903,200	100,418,260	311,400	-
2019-11-21		25.800	25.820	25.600	25.640	-0.540	-2.1	4,726,000	121,372,404	525,700	-
2019-11-20		26.340	26.340	26.060	26.180	-0.260	-1.0	2,854,600	74,717,616	376,800	-
2019-11-19	XD	26.370	26.520	26.280	26.440	-0.160	-0.6	2,600,700	68,702,433	436,800	-
2019-11-18	XD	26.340	26.600	26.300	26.600	-0.020	-0.1	3,018,500	79,886,255	575,700	-
2019-11-15	CD	26.640	26.680	26.590	26.620	0.060	0.2	3,048,200	81,190,790	172,100	-
2019-11-14	CD	26.690	26.690	26.460	26.560	-0.070	-0.3	2,186,800	58,067,462	318,100	-
2019-11-13	CD	26.630	26.680	26.460	26.630	-0.100	-0.4	3,607,400	95,958,859	922,100	-
2019-11-12	CD	26.640	26.750	26.610	26.730	0.090	0.3	3,188,900	85,064,739	179,800	-
2019-11-11	CD	26.800	26.800	26.440	26.640	0.030	0.1	3,497,300	92,995,308	409,700	-
2019-11-08		26.700	26.710	26.450	26.610	-0.050	-0.2	3,318,400	88,261,549	894,600	-
2019-11-07		26.400	26.660	26.360	26.660	0.260	1.0	4,428,500	117,484,553	333,600	-
2019-11-06		26.270	26.600	26.230	26.400	0.230	0.9	6,299,000	166,116,022	339,400	-
2019-11-05		26.280	26.390	26.150	26.170	0.040	0.2	3,211,900	84,232,778	232,600	-
2019-11-04		26.000	26.250	26.000	26.130	0.260	1.0	3,588,900	93,753,346	279,200	-
2019-11-01		25.900	25.960	25.550	25.870	-0.130	-0.5	3,778,300	97,427,416	565,100	-
2019-10-31		25.950	26.000	25.750	26.000	0.310	1.2	5,535,700	143,723,309	516,600	-
2019-10-30		25.500	25.750	25.470	25.690	0.320	1.3	5,375,600	137,802,358	372,700	-
2019-10-29		25.450	25.650	25.200	25.370	0.190	0.8	4,637,200	117,856,297	207,500	-
2019-10-25		25.170	25.230	25.020	25.180	0.100	0.4	1,865,600	46,949,024	102,000	-
2019-10-24		24.960	25.140	24.900	25.080	0.290	1.2	3,157,100	79,114,767	279,300	-
2019-10-23		24.830	24.920	24.750	24.790	-0.120	-0.5	2,639,900	65,482,947	84,900	-
2019-10-22		24.960	25.010	24.850	24.910	0.130	0.5	2,646,300	65,997,548	238,800	-
2019-10-21		24.700	25.000	24.700	24.780	-	-	1,944,700	48,346,929	120,700	-
2019-10-18		24.950	24.970	24.710	24.780	-0.160	-0.6	2,666,900	66,103,243	174,300	-
2019-10-17		24.940	25.020	24.660	24.940	-0.110	-0.4	4,234,600	105,476,563	241,600	-
2019-10-16		25.070	25.100	24.940	25.050	0.110	0.4	5,634,000	141,107,759	465,300	-
2019-10-15		25.090	25.100	24.880	24.940	-0.060	-0.2	1,835,600	45,852,643	160,800	-
2019-10-14		25.100	25.110	24.990	25.000	0.100	0.4	5,083,300	127,287,932	109,400	-
2019-10-11		24.860	25.020	24.830	24.900	0.190	0.8	5,302,100	132,183,276	138,900	-
2019-10-10		24.500	24.760	24.490	24.710	0.110	0.4	4,161,300	102,549,576	336,400	-
2019-10-09		24.540	24.660	24.540	24.600	-0.160	-0.6	5,232,900	128,733,804	447,800	-
2019-10-08		24.700	24.920	24.660	24.760	0.080	0.3	3,191,200	79,104,394	134,743	-
2019-10-07		24.560	24.840	24.540	24.680	0.130	0.5	3,587,900	88,527,385	405,000	-

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