DBS Share Price History (SGX:D05)

SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)

SGD 24.800
+0.130 / +0.53%

Share Price as of: 2019-06-18 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
2019-06-18		24.630	24.920	24.530	24.800	0.130	0.5	3,129,500	77,589,581	411,500	-
2019-06-17		24.670	24.920	24.600	24.670	-0.140	-0.6	3,672,800	90,848,686	498,400	-
2019-06-14		24.760	24.830	24.650	24.810	0.130	0.5	3,381,600	83,771,553	451,400	-
2019-06-13		24.640	24.770	24.460	24.680	-0.020	-0.1	3,564,800	87,797,705	846,000	-
2019-06-12		24.700	24.990	24.610	24.700	0.020	0.1	4,228,300	104,674,330	923,700	-
2019-06-11		24.560	24.740	24.560	24.680	0.160	0.7	3,632,500	89,564,357	614,700	-
2019-06-10		24.460	24.780	24.460	24.520	0.130	0.5	3,926,700	96,558,503	754,092	-
2019-06-07		24.150	24.390	24.150	24.390	0.140	0.6	3,179,000	77,207,292	451,300	-
2019-06-06		24.480	24.480	24.090	24.250	-0.020	-0.1	5,093,100	123,575,799	752,900	-
2019-06-04		24.150	24.270	24.080	24.270	0.210	0.9	4,321,300	104,384,251	475,307	-
2019-06-03		24.100	24.170	24.010	24.060	-0.230	-0.9	5,464,300	131,610,857	648,500	500,000
2019-05-31		24.310	24.510	24.180	24.290	-0.310	-1.3	6,258,200	152,055,603	535,200	-
2019-05-30		24.700	24.840	24.530	24.600	-0.250	-1.0	5,168,482	127,382,252	269,300	500,000
2019-05-29		24.900	24.950	24.770	24.850	-0.110	-0.4	4,150,800	103,176,153	555,000	400,000
2019-05-28		25.050	25.050	24.820	24.960	-0.100	-0.4	5,872,200	146,449,474	580,100	-
2019-05-27		25.150	25.210	25.000	25.060	-0.140	-0.6	3,111,200	77,942,330	234,200	-
2019-05-24		25.040	25.400	25.040	25.200	0.010	-	3,453,700	87,052,113	454,300	-
2019-05-23		25.210	25.320	24.980	25.190	-0.240	-0.9	5,830,000	146,647,550	598,340	-
2019-05-22		25.660	25.800	25.420	25.430	-0.310	-1.2	3,866,400	98,811,841	774,057	-
2019-05-21	XD	25.800	25.950	25.650	25.740	-0.150	-0.6	5,172,600	133,367,724	865,800	-
2019-05-17	XD	26.370	26.370	25.880	25.890	-0.690	-2.6	3,839,700	99,941,362	803,800	-
2019-05-16	CD	26.350	26.580	26.150	26.580	0.290	1.1	3,535,600	93,502,778	541,700	-
2019-05-15	CD	26.220	26.380	26.140	26.290	0.190	0.7	6,091,100	159,771,901	1,674,100	-
2019-05-14	CD	25.400	26.130	25.400	26.100	0.100	0.4	7,740,600	199,175,940	1,657,900	500,000
2019-05-13	CD	26.440	26.540	25.930	26.000	-0.550	-2.1	5,958,900	155,475,457	1,154,500	-
2019-05-10	CD	26.700	26.900	26.470	26.550	-0.050	-0.2	4,910,300	130,793,152	449,900	-
2019-05-09	CD	26.360	26.740	26.350	26.600	0.020	0.1	5,204,700	138,244,836	633,100	-
2019-05-08	CD	26.550	26.640	26.490	26.580	-0.190	-0.7	4,280,400	113,641,951	291,700	-
2019-05-07	CD	26.790	26.950	26.620	26.770	0.240	0.9	4,319,140	115,692,767	319,000	-
2019-05-06	CD	26.800	26.940	26.480	26.530	-1.200	-4.3	8,041,300	214,175,598	144,900	-
2019-05-03	CDXD	27.650	27.890	27.470	27.730	0.130	0.5	3,974,700	110,024,305	292,000	-
2019-05-02	CDXD	27.800	27.860	27.540	27.600	-0.650	-2.3	5,295,200	146,588,190	883,000	-
2019-04-30	CDCD	28.610	28.640	28.060	28.250	-0.150	-0.5	5,381,100	152,521,371	873,200	-
2019-04-29	CDCD	27.690	28.450	27.650	28.400	0.990	3.6	6,803,500	191,315,118	490,000	-
2019-04-26	CD	27.180	27.430	27.150	27.410	0.160	0.6	2,648,400	72,342,955	187,600	-
2019-04-25	CD	27.090	27.370	27.090	27.250	-0.120	-0.4	2,908,700	79,145,025	154,000	-
2019-04-24	CD	27.380	27.440	27.250	27.370	-0.050	-0.2	2,950,900	80,709,444	153,700	-
2019-04-23	CD	27.330	27.460	27.300	27.420	-0.030	-0.1	1,952,500	53,494,076	255,300	-
2019-04-22	CD	27.500	27.500	27.330	27.450	0.050	0.2	1,614,200	44,237,243	282,900	-
2019-04-18	CD	27.440	27.500	27.340	27.400	-0.090	-0.3	2,979,400	81,689,394	280,200	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News