DBS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.600	14.700	14.500	14.700	14.157	38,804
2026-01-27	14.500	14.600	14.400	14.600	14.060	29,986
2026-01-26	14.400	14.500	14.200	14.300	13.771	13,998
2026-01-23	14.300	14.400	14.200	14.300	13.771	5,944
2026-01-22	14.100	14.200	14.100	14.200	13.675	618
2026-01-21	14.000	14.200	13.900	14.100	13.579	21,795
2026-01-20	14.300	14.300	14.100	14.200	13.675	24,149
2026-01-19	14.400	14.400	14.300	14.400	13.868	14,157
2026-01-16	14.500	14.500	14.400	14.400	13.868	14,930
2026-01-15	14.300	14.500	14.300	14.400	13.868	46,403
2026-01-14	14.300	14.300	14.200	14.300	13.771	10,055
2026-01-13	14.200	14.300	14.100	14.300	13.771	19,611
2026-01-12	14.200	14.200	14.000	14.100	13.579	10,172
2026-01-09	14.200	14.200	14.000	14.200	13.675	21,148
2026-01-08	14.300	14.300	14.100	14.200	13.675	21,726
2026-01-07	14.300	14.400	14.200	14.400	13.868	62,989
2026-01-06	14.000	14.200	14.000	14.200	13.675	506,464
2026-01-05	13.900	13.900	13.800	13.800	13.290	187,961
2025-12-30	13.800	14.000	13.800	14.000	13.482	17,768
2025-12-29	13.700	13.800	13.700	13.800	13.290	139,462
2025-12-26	13.700	13.700	13.700	13.700	13.194	4,160
2025-12-25	13.700	13.700	13.600	13.700	13.194	3,940
2025-12-24	13.700	13.700	13.600	13.700	13.194	159,753
2025-12-23	13.600	13.700	13.500	13.600	13.097	13,898
2025-12-22	13.600	13.600	13.500	13.500	13.001	14,054
2025-12-19	13.500	13.500	13.400	13.500	13.001	108,837
2025-12-18	13.500	13.600	13.400	13.500	13.001	104,217
2025-12-17	13.400	13.500	13.300	13.500	13.001	25,102
2025-12-16	13.600	13.700	13.500	13.500	13.001	11,234
2025-12-15	13.500	13.500	13.300	13.500	13.001	11,514
2025-12-12	13.600	13.600	13.400	13.600	13.097	31,672
2025-12-11	13.400	13.500	13.300	13.500	13.001	118,939
2025-12-09	13.400	13.400	13.300	13.400	12.905	27,334
2025-12-08	13.400	13.400	13.300	13.400	12.905	20,374
2025-12-04	13.500	13.500	13.300	13.500	13.001	35,536
2025-12-03	13.400	13.500	13.300	13.500	13.001	54,770
2025-12-02	13.500	13.500	13.400	13.400	12.905	42,469
2025-12-01	13.500	13.500	13.300	13.500	13.001	23,349
2025-11-28	13.600	13.600	13.400	13.500	13.001	9,418
2025-11-27	13.300	13.600	13.300	13.500	13.001	20,223
2025-11-26	13.500	13.500	13.400	13.500	13.001	13,050
2025-11-25	13.400	13.400	13.300	13.400	12.905	52,192
2025-11-24	13.200	13.300	13.200	13.300	12.808	15,623
2025-11-21	13.400	13.400	13.300	13.300	12.808	16,952
2025-11-20	13.500	13.500	13.400	13.500	13.001	4,980
2025-11-19	13.500	13.500	13.300	13.400	12.905	32,044
2025-11-18	13.400	13.500	13.300	13.400	12.905	11,999
2025-11-17	13.500	13.500	13.400	13.400	12.905	8,521
2025-11-14	13.500	13.500	13.400	13.500	13.001	14,388
2025-11-13	13.600	13.600	13.400	13.500	13.001	38,653
2025-11-12	13.700	13.800	13.700	13.700	13.020	8,455
2025-11-11	13.600	13.800	13.600	13.700	13.020	47,378
2025-11-10	13.600	13.600	13.400	13.500	12.830	27,777
2025-11-07	13.800	13.800	13.600	13.700	13.020	21,088
2025-11-06	13.600	13.900	13.600	13.800	13.115	17,070
2025-11-05	13.300	13.400	13.100	13.400	12.735	25,593
2025-11-04	13.400	13.400	13.200	13.300	12.640	7,151
2025-11-03	13.500	13.500	13.300	13.400	12.735	48,452
2025-10-31	13.500	13.500	13.400	13.500	12.830	178,567
2025-10-30	13.500	13.600	13.400	13.600	12.925	216,999

← NewerPage 4 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.