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 2021-03-05 CD 28.000 28.050 27.570 27.690 -0.350 -1.2 10,920,400 304,396,837 601,100 - 2021-03-04 CD 27.600 28.090 27.350 28.040 0.560 2.0 11,929,600 332,483,357 1,283,700 - 2021-03-03 CD 27.450 27.530 27.250 27.480 0.540 2.0 10,085,300 276,458,950 732,500 - 2021-03-02 CD 27.280 27.370 26.830 26.940 -0.160 -0.6 6,943,300 187,936,284 590,300 - 2021-03-01 CD 26.730 27.150 26.700 27.100 0.460 1.7 7,546,813 203,670,536 695,600 - 2021-02-26 CD 26.450 26.700 26.360 26.640 -0.260 -1.0 8,952,500 237,613,882 665,500 - 2021-02-25 CD 26.770 26.970 26.710 26.900 0.500 1.9 7,937,700 213,499,001 670,400 - 2021-02-24 CD 26.000 26.490 25.960 26.400 0.740 2.9 10,043,500 264,080,672 1,046,400 - 2021-02-23 CD 25.700 25.800 25.610 25.660 0.060 0.2 3,871,600 99,502,541 302,400 - 2021-02-22 CD 25.800 25.800 25.520 25.600 -0.030 -0.1 5,341,513 136,926,084 374,000 - 2021-02-19 CD 25.700 25.730 25.400 25.630 -0.130 -0.5 4,708,700 120,323,228 566,400 - 2021-02-18 CD 26.080 26.080 25.700 25.760 -0.240 -0.9 3,388,300 87,537,724 223,500 - 2021-02-17 CD 25.810 26.080 25.700 26.000 0.010 - 3,742,200 97,011,407 312,500 - 2021-02-16 CD 25.960 26.130 25.890 25.990 0.110 0.4 3,674,300 95,640,905 317,000 - 2021-02-15 CD 26.000 26.280 25.860 25.880 -0.190 -0.7 3,769,100 97,977,875 143,700 - 2021-02-11 CD 25.920 26.120 25.900 26.070 0.070 0.3 2,785,000 72,525,334 335,900 - 2021-02-10 CD 26.070 26.070 25.950 26.000 0.070 0.3 5,180,900 134,740,433 399,100 - 2021-02-09 26.320 26.430 25.790 25.930 -0.220 -0.8 3,728,000 96,932,863 624,200 - 2021-02-08 25.380 26.190 25.310 26.150 0.870 3.4 6,145,000 159,204,305 581,500 - 2021-02-05 25.370 25.390 25.190 25.280 0.040 0.2 3,817,100 96,558,354 144,300 - 2021-02-04 25.410 25.440 25.000 25.240 0.040 0.2 3,376,000 85,073,136 327,900 - 2021-02-03 25.490 25.490 25.200 25.200 -0.070 -0.3 2,784,100 70,532,945 211,200 - 2021-02-02 25.240 25.300 25.080 25.270 0.030 0.1 4,580,300 115,411,444 312,960 - 2021-02-01 24.900 25.350 24.810 25.240 0.060 0.2 5,062,500 126,994,890 391,600 - 2021-01-29 25.560 25.720 24.980 25.180 -0.260 -1.0 7,355,700 186,111,348 646,900 - 2021-01-28 25.570 25.590 25.350 25.440 -0.370 -1.4 5,983,700 152,324,827 656,300 - 2021-01-27 25.630 26.020 25.630 25.810 0.110 0.4 4,895,600 126,402,406 230,600 - 2021-01-26 25.900 25.900 25.540 25.700 -0.230 -0.9 4,647,600 119,477,343 842,600 - 2021-01-25 26.280 26.430 25.930 25.930 -0.240 -0.9 4,190,000 109,469,725 488,300 - 2021-01-22 26.200 26.280 26.080 26.170 -0.280 -1.1 5,111,700 133,813,803 407,200 - 2021-01-21 26.280 26.480 26.220 26.450 0.070 0.3 4,204,800 110,798,357 215,600 - 2021-01-20 26.450 26.530 26.250 26.380 -0.210 -0.8 4,045,100 106,632,745 373,500 - 2021-01-19 26.600 26.700 26.420 26.590 0.180 0.7 4,048,900 107,738,931 269,500 - 2021-01-18 26.600 26.600 26.350 26.410 -0.440 -1.6 4,241,900 112,099,571 204,800 - 2021-01-15 27.000 27.020 26.790 26.850 -0.140 -0.5 3,097,600 83,365,936 314,000 - 2021-01-14 26.900 26.990 26.770 26.990 0.230 0.9 2,521,200 67,817,073 320,600 - 2021-01-13 27.000 27.100 26.720 26.760 0.030 0.1 3,740,200 100,597,178 493,700 - 2021-01-12 26.790 26.860 26.520 26.730 -0.190 -0.7 4,847,200 129,482,577 384,500 - 2021-01-11 27.390 27.390 26.920 26.920 -0.500 -1.8 5,528,700 149,567,732 482,100 - 2021-01-08 26.550 27.470 26.500 27.420 1.370 5.3 14,510,800 392,133,594 770,600 - 2021-01-07 25.680 26.180 25.630 26.050 0.870 3.5 11,938,600 309,848,022 378,700 -
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