DBS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.600	14.600	14.500	14.600	14.253	18,372
2026-04-28	14.500	14.600	14.400	14.500	14.155	15,291
2026-04-27	14.500	14.500	14.400	14.500	14.155	25,912
2026-04-24	14.500	14.600	14.400	14.600	14.253	25,792
2026-04-23	14.600	14.600	14.500	14.600	14.253	2,043
2026-04-22	14.500	14.500	14.400	14.500	14.155	13,569
2026-04-21	14.400	14.600	14.400	14.600	14.253	3,426
2026-04-20	14.600	14.600	14.400	14.400	14.057	28,093
2026-04-17	14.500	14.600	14.400	14.500	14.155	15,218
2026-04-16	14.500	14.500	14.400	14.500	14.155	38,382
2026-04-10	14.400	14.600	14.400	14.600	14.253	61,908
2026-04-09	14.400	14.500	14.400	14.500	14.155	14,675
2026-04-08	14.500	14.500	14.400	14.500	14.155	25,461
2026-04-07	14.700	14.700	14.600	14.700	14.157	276,924
2026-04-03	14.500	14.700	14.500	14.700	14.157	7,410
2026-04-02	14.700	14.700	14.500	14.600	14.060	231,365
2026-04-01	14.600	14.800	14.600	14.700	14.157	3,508
2026-03-31	14.700	14.700	14.500	14.600	14.060	6,698
2026-03-30	14.600	14.700	14.500	14.600	14.060	25,085
2026-03-27	14.700	14.800	14.600	14.700	14.157	11,477
2026-03-26	14.600	14.800	14.600	14.600	14.060	6,741
2026-03-25	14.600	14.700	14.500	14.700	14.157	316,057
2026-03-24	14.500	14.600	14.300	14.600	14.060	2,999
2026-03-23	14.700	14.700	14.500	14.600	14.060	21,809
2026-03-20	14.700	14.800	14.600	14.700	14.157	7,413
2026-03-19	14.700	14.800	14.600	14.600	14.060	35,124
2026-03-18	14.500	14.700	14.500	14.600	14.060	105,743
2026-03-17	14.300	14.500	14.300	14.300	13.771	10,879
2026-03-16	14.100	14.200	14.000	14.200	13.675	13,405
2026-03-13	13.900	14.000	13.900	14.000	13.482	9,362
2026-03-12	13.900	13.900	13.800	13.900	13.386	10,305
2026-03-11	13.900	13.900	13.800	13.900	13.386	9,919
2026-03-10	13.700	13.900	13.700	13.900	13.386	36,646
2026-03-09	13.500	13.600	13.400	13.600	13.097	54,530
2026-03-06	13.800	13.800	13.600	13.700	13.194	9,902
2026-03-05	13.800	13.800	13.600	13.800	13.290	23,024
2026-03-04	13.600	13.700	13.600	13.700	13.194	170,512
2026-03-02	13.900	13.900	13.700	13.800	13.290	112,352
2026-02-27	14.100	14.100	14.000	14.100	13.579	158,458
2026-02-26	14.300	14.300	14.100	14.200	13.675	606,687
2026-02-25	14.300	14.300	14.100	14.200	13.675	24,259
2026-02-24	14.300	14.300	14.200	14.300	13.771	4,104
2026-02-23	14.200	14.300	14.100	14.300	13.771	14,486
2026-02-20	14.300	14.300	14.100	14.300	13.771	14,204
2026-02-19	14.100	14.300	14.100	14.200	13.675	51,952
2026-02-18	14.000	14.300	13.900	14.100	13.579	44,416
2026-02-17	14.000	14.000	13.900	14.000	13.482	8,847
2026-02-16	14.000	14.100	13.800	13.900	13.386	35,577
2026-02-13	14.100	14.100	14.000	14.100	13.579	516,619
2026-02-12	14.400	14.400	14.200	14.300	13.771	234,991
2026-02-11	14.300	14.300	14.200	14.300	13.771	282,606
2026-02-10	14.300	14.400	14.200	14.400	13.868	49,335
2026-02-09	14.600	14.600	14.300	14.500	13.964	56,041
2026-02-06	14.800	14.900	14.700	14.900	14.349	18,417
2026-02-05	15.000	15.000	14.800	15.000	14.446	11,208
2026-02-04	14.800	14.800	14.700	14.700	14.157	255,370
2026-02-03	14.700	14.800	14.700	14.700	14.157	27,544
2026-02-02	14.700	14.700	14.600	14.700	14.157	9,405
2026-01-30	14.600	14.800	14.600	14.800	14.253	34,843
2026-01-29	14.800	14.800	14.700	14.700	14.157	8,289

← NewerPage 3 of 9 · 528 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.