DBS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	13.500	13.500	13.400	13.500	12.830	19,244
2025-10-28	13.700	13.700	13.500	13.600	12.925	22,409
2025-10-27	13.600	13.600	13.500	13.500	12.830	10,989
2025-10-24	13.400	13.600	13.400	13.500	12.830	82,558
2025-10-22	13.400	13.500	13.300	13.400	12.735	87,283
2025-10-21	13.300	13.400	13.300	13.300	12.640	123,863
2025-10-20	13.300	13.300	13.100	13.300	12.640	16,486
2025-10-17	13.200	13.200	13.000	13.100	12.450	21,179
2025-10-16	13.200	13.300	13.100	13.300	12.640	26,713
2025-10-15	13.400	13.400	13.300	13.400	12.735	24,579
2025-10-14	13.400	13.400	13.200	13.400	12.735	39,324
2025-10-10	13.500	13.700	13.500	13.700	13.020	9,661
2025-10-09	13.600	13.700	13.500	13.600	12.925	76,818
2025-10-08	13.700	13.700	13.500	13.700	13.020	25,233
2025-10-07	13.400	13.400	13.400	13.400	12.735	0
2025-10-06	13.400	13.400	13.200	13.400	12.735	40,109
2025-10-03	13.200	13.400	13.200	13.400	12.735	16,705
2025-10-02	13.100	13.400	13.100	13.400	12.735	56,354
2025-10-01	12.900	13.100	12.900	12.900	12.260	41,309
2025-09-30	12.800	12.900	12.700	12.900	12.260	4,575
2025-09-29	12.700	12.700	12.600	12.700	12.069	3,419
2025-09-26	12.700	12.800	12.600	12.800	12.165	19,520
2025-09-25	12.600	12.600	12.500	12.600	11.974	24,913
2025-09-24	12.500	12.700	12.500	12.600	11.974	13,332
2025-09-23	12.700	12.700	12.500	12.700	12.069	30,594
2025-09-22	12.600	12.600	12.500	12.600	11.974	37,892
2025-09-19	12.700	12.700	12.500	12.700	12.069	23,464
2025-09-18	12.900	12.900	12.800	12.900	12.260	7,336
2025-09-17	12.900	12.900	12.800	12.900	12.260	8,341
2025-09-16	12.900	12.900	12.700	12.700	12.069	14,341
2025-09-15	12.800	12.900	12.700	12.900	12.260	30,394
2025-09-12	12.900	12.900	12.800	12.900	12.260	45,662
2025-09-11	13.100	13.100	13.000	13.100	12.450	52,602
2025-09-10	12.900	13.200	12.900	13.200	12.545	72,743
2025-09-09	12.600	12.700	12.500	12.700	12.069	20,719
2025-09-08	12.700	12.700	12.600	12.700	12.069	4,694
2025-09-05	12.800	12.800	12.600	12.800	12.165	10,225
2025-09-04	12.700	12.800	12.600	12.800	12.165	8,512
2025-09-03	12.800	12.800	12.700	12.700	12.069	5,400
2025-09-02	12.600	12.800	12.600	12.800	12.165	18,007
2025-09-01	12.700	12.800	12.600	12.600	11.974	14,501
2025-08-29	12.800	12.800	12.700	12.800	12.165	2,663
2025-08-28	12.700	12.800	12.700	12.800	12.165	17,337
2025-08-27	12.600	12.800	12.600	12.700	12.069	45,772
2025-08-26	12.700	12.800	12.600	12.800	12.165	20,846
2025-08-25	12.800	12.900	12.700	12.800	12.165	11,428
2025-08-22	13.000	13.000	12.800	12.900	12.260	47,336
2025-08-21	12.700	12.900	12.700	12.800	12.165	9,927
2025-08-20	12.700	12.800	12.600	12.700	12.069	31,605
2025-08-19	12.600	12.700	12.600	12.600	11.974	3,945
2025-08-18	12.700	12.700	12.600	12.600	11.974	32,094
2025-08-15	12.700	12.700	12.600	12.700	12.069	10,778
2025-08-14	12.900	12.900	12.700	12.700	12.069	56,811
2025-08-13	12.900	13.100	12.900	13.100	12.277	75,383
2025-08-08	12.800	12.900	12.700	12.800	11.996	12,719
2025-08-07	12.400	12.600	12.400	12.600	11.808	533,524
2025-08-06	12.200	12.300	12.100	12.300	11.527	14,616
2025-08-05	12.100	12.200	12.100	12.200	11.433	17,369
2025-08-04	12.100	12.100	12.000	12.000	11.246	12,896
2025-08-01	12.200	12.200	12.100	12.100	11.340	1,197

← NewerPage 5 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.