DBS Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.800	19.200	18.800	19.200	18.999	36,841
2026-07-21	18.900	18.900	18.800	18.900	18.702	123,039
2026-07-20	18.800	19.000	18.800	18.800	18.604	14,523
2026-07-17	18.900	18.900	18.800	18.800	18.604	108,713
2026-07-16	19.100	19.100	18.800	18.900	18.702	17,453
2026-07-15	19.000	19.200	19.000	19.100	18.900	57,314
2026-07-14	18.500	18.800	18.500	18.800	18.604	19,764
2026-07-13	18.300	18.400	18.100	18.300	18.109	341,781
2026-07-10	18.200	18.200	18.000	18.100	17.911	31,013
2026-07-09	18.100	18.300	18.000	18.200	18.010	69,996
2026-07-08	17.900	18.100	17.900	18.000	17.812	389,348
2026-07-07	17.700	17.800	17.500	17.700	17.515	178,675
2026-07-06	17.200	17.300	17.100	17.200	17.020	59,480
2026-07-03	17.200	17.200	17.100	17.200	17.020	13,098
2026-07-02	17.000	17.000	16.800	16.900	16.723	80,525
2026-07-01	16.900	17.000	16.800	17.000	16.822	5,161
2026-06-30	17.000	17.000	16.800	16.900	16.723	34,983
2026-06-29	17.000	17.100	16.900	16.900	16.723	4,629
2026-06-26	17.000	17.000	16.800	17.000	16.822	11,756
2026-06-25	17.100	17.200	17.000	17.100	16.921	21,090
2026-06-24	17.000	17.100	16.900	17.000	16.822	28,138
2026-06-23	17.000	17.100	16.900	17.000	16.822	95,435
2026-06-22	16.700	16.900	16.700	16.900	16.723	28,658
2026-06-19	16.800	16.800	16.600	16.700	16.525	12,541
2026-06-18	16.500	16.700	16.500	16.600	16.427	22,294
2026-06-17	16.400	16.600	16.400	16.500	16.328	4,794
2026-06-16	16.200	16.300	16.100	16.200	16.031	6,181
2026-06-15	16.200	16.300	16.100	16.200	16.031	2,738
2026-06-12	16.100	16.200	16.100	16.200	16.031	2,852
2026-06-11	15.700	16.100	15.700	16.100	15.932	9,158
2026-06-10	15.900	16.000	15.800	15.900	15.734	186,616
2026-06-09	16.200	16.400	16.200	16.400	16.229	12,721
2026-06-08	16.100	16.200	16.000	16.200	16.031	20,170
2026-06-05	16.400	16.400	16.100	16.300	16.130	96,176
2026-06-04	16.500	16.500	16.300	16.500	16.328	9,956
2026-06-03	16.500	16.500	16.500	16.500	16.328	0
2026-06-02	16.300	16.500	16.300	16.500	16.328	8,820
2026-06-01	16.000	16.000	16.000	16.000	15.833	0
2026-05-29	16.000	16.100	15.900	16.000	15.833	12,309
2026-05-28	15.900	16.000	15.800	16.000	15.833	42,542
2026-05-27	16.000	16.100	16.000	16.100	15.932	16,955
2026-05-26	15.900	16.100	15.900	16.000	15.833	24,845
2026-05-25	16.000	16.000	15.800	15.900	15.734	7,137
2026-05-22	15.800	15.900	15.800	15.900	15.734	4,521
2026-05-21	15.900	15.900	15.700	15.700	15.536	19,908
2026-05-20	15.700	15.800	15.600	15.800	15.635	169,433
2026-05-19	15.500	15.800	15.500	15.800	15.635	48,063
2026-05-18	15.400	15.500	15.400	15.500	15.338	3,985
2026-05-15	15.300	15.400	15.300	15.400	15.239	218,799
2026-05-14	15.400	15.500	15.200	15.300	15.140	111,387
2026-05-13	15.100	15.300	15.100	15.200	15.041	22,047
2026-05-12	15.100	15.100	14.900	15.100	14.942	35,661
2026-05-11	14.900	15.100	14.900	15.100	14.942	13,717
2026-05-08	15.000	15.000	14.900	15.000	14.643	280,441
2026-05-07	15.000	15.200	14.900	15.100	14.741	383,435
2026-05-06	15.100	15.100	15.000	15.100	14.741	65,361
2026-05-05	15.100	15.100	14.900	15.000	14.643	22,528
2026-05-04	14.800	14.800	14.800	14.800	14.448	0
2026-05-01	14.800	14.800	14.800	14.800	14.448	0
2026-04-30	14.900	15.000	14.800	14.800	14.448	54,673

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2055 SGD
2026-05-11	0.2022 SGD
2026-04-08	0.1984 SGD
2025-11-13	0.1804 SGD
2025-08-14	0.1820 SGD
2025-05-16	0.1827 SGD
2025-04-04	0.1461 SGD
2024-11-14	0.1315 SGD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.