DBS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.100	12.200	12.100	12.100	11.340	21,419
2025-07-30	12.300	12.300	12.200	12.200	11.433	13,239
2025-07-29	12.300	12.300	12.200	12.200	11.433	30,522
2025-07-25	12.400	12.500	12.400	12.500	11.714	10,652
2025-07-24	12.200	12.600	12.200	12.600	11.808	22,180
2025-07-23	12.000	12.100	12.000	12.100	11.340	18,573
2025-07-22	11.900	12.000	11.800	12.000	11.246	34,357
2025-07-21	12.100	12.100	11.900	12.000	11.246	66,643
2025-07-18	11.900	11.900	11.800	11.900	11.152	15,675
2025-07-17	11.700	11.800	11.600	11.800	11.058	85,763
2025-07-16	11.600	11.700	11.600	11.700	10.965	5,890
2025-07-15	11.600	11.800	11.600	11.800	11.058	13,869
2025-07-14	11.800	11.800	11.700	11.800	11.058	14,166
2025-07-11	11.700	11.800	11.700	11.800	11.058	4,901
2025-07-09	11.700	11.700	11.600	11.700	10.965	407,413
2025-07-08	11.700	11.700	11.600	11.700	10.965	84,769
2025-07-07	11.500	11.700	11.500	11.700	10.965	21,420
2025-07-04	11.500	11.500	11.400	11.400	10.684	340
2025-07-03	11.400	11.500	11.400	11.500	10.777	13,167
2025-07-02	11.500	11.600	11.400	11.600	10.871	6,535
2025-07-01	11.600	11.700	11.500	11.700	10.965	67,939
2025-06-30	11.400	11.600	11.400	11.500	10.777	699
2025-06-27	11.400	11.500	11.400	11.500	10.777	12,297
2025-06-26	11.400	11.400	11.300	11.400	10.684	3,094
2025-06-25	11.300	11.400	11.300	11.400	10.684	21,564
2025-06-24	11.200	11.400	11.200	11.400	10.684	4,236
2025-06-23	11.200	11.200	11.100	11.100	10.402	104,197
2025-06-20	11.300	11.300	11.300	11.300	10.590	125
2025-06-19	11.200	11.300	11.200	11.200	10.496	7,122
2025-06-18	11.300	11.300	11.100	11.200	10.496	747
2025-06-17	11.200	11.300	11.200	11.300	10.590	183
2025-06-16	11.200	11.300	11.100	11.300	10.590	87,965
2025-06-13	11.300	11.300	11.200	11.300	10.590	530
2025-06-12	11.400	11.400	11.200	11.200	10.496	16,884
2025-06-11	11.400	11.500	11.300	11.500	10.777	8,532
2025-06-10	11.400	11.500	11.400	11.500	10.777	21,370
2025-06-09	11.500	11.600	11.500	11.600	10.871	4,880
2025-06-06	11.500	11.500	11.300	11.500	10.777	10,719
2025-06-05	11.400	11.400	11.400	11.400	10.684	1,448
2025-06-04	11.400	11.500	11.200	11.300	10.590	9,166
2025-05-30	11.300	11.400	11.200	11.300	10.590	206,430
2025-05-29	11.400	11.400	11.300	11.400	10.684	3,595
2025-05-28	11.400	11.500	11.400	11.500	10.777	9,126
2025-05-27	11.300	11.500	11.300	11.500	10.777	1,346
2025-05-26	11.300	11.300	11.200	11.300	10.590	2,058
2025-05-23	11.300	11.400	11.300	11.300	10.590	800
2025-05-22	11.200	11.200	11.100	11.200	10.496	13,633
2025-05-21	11.200	11.300	11.100	11.300	10.590	33,348
2025-05-20	11.500	11.500	11.400	11.500	10.777	7,269
2025-05-19	11.500	11.500	11.400	11.400	10.684	5,452
2025-05-16	11.300	11.500	11.300	11.500	10.777	157,797
2025-05-15	11.500	11.700	11.400	11.400	10.512	154,905
2025-05-14	11.400	11.400	11.300	11.400	10.512	16,796
2025-05-13	11.300	11.400	11.300	11.400	10.512	6,915
2025-05-09	11.100	11.300	11.100	11.300	10.420	15,728
2025-05-08	11.000	11.100	10.900	11.000	10.143	6,796
2025-05-07	11.000	11.000	10.900	11.000	10.143	8,719
2025-05-06	11.000	11.000	10.800	11.000	10.143	7,166
2025-05-02	10.900	10.900	10.800	10.800	9.959	2,174
2025-04-30	11.000	11.000	10.800	10.800	9.959	14,274

← NewerPage 6 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.