DBS Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 9.900 | 9.900 | 9.900 | 9.900 | 8.909 | 0 |
| 2024-10-31 | 9.900 | 9.900 | 9.900 | 9.900 | 8.909 | 0 |
| 2024-10-30 | 9.950 | 9.950 | 9.850 | 9.900 | 8.909 | 27,617 |
| 2024-10-29 | 10.000 | 10.000 | 10.000 | 10.000 | 8.999 | 0 |
| 2024-10-28 | 10.000 | 10.100 | 9.950 | 10.000 | 8.999 | 3,948 |
| 2024-10-25 | 10.000 | 10.000 | 10.000 | 10.000 | 8.999 | 0 |
| 2024-10-24 | 10.100 | 10.100 | 10.000 | 10.000 | 8.999 | 426 |
| 2024-10-22 | 10.100 | 10.100 | 10.100 | 10.100 | 9.089 | 0 |
| 2024-10-21 | 10.100 | 10.100 | 9.950 | 10.100 | 9.089 | 9,881 |
| 2024-10-18 | 10.100 | 10.100 | 10.000 | 10.000 | 8.999 | 532 |
| 2024-10-17 | 10.000 | 10.000 | 9.950 | 10.000 | 8.999 | 4,920 |
| 2024-10-16 | 10.100 | 10.100 | 10.100 | 10.100 | 9.089 | 0 |
| 2024-10-15 | 10.000 | 10.100 | 10.000 | 10.100 | 9.089 | 47,309 |
| 2024-10-11 | 10.000 | 10.000 | 10.000 | 10.000 | 8.999 | 0 |
| 2024-10-10 | 10.000 | 10.100 | 9.900 | 10.000 | 8.999 | 21,940 |
| 2024-10-09 | 9.900 | 9.950 | 9.850 | 9.950 | 8.954 | 3,902 |
| 2024-10-08 | 9.900 | 10.000 | 9.850 | 9.900 | 8.909 | 158,357 |
| 2024-10-07 | 10.000 | 10.000 | 9.800 | 9.850 | 8.864 | 15,362 |
| 2024-10-04 | 9.600 | 9.600 | 9.600 | 9.600 | 8.639 | 0 |
| 2024-10-03 | 9.600 | 9.600 | 9.600 | 9.600 | 8.639 | 0 |
| 2024-10-02 | 9.600 | 9.650 | 9.550 | 9.600 | 8.639 | 1,467 |
| 2024-10-01 | 9.650 | 9.650 | 9.650 | 9.650 | 8.684 | 0 |
| 2024-09-30 | 9.600 | 9.650 | 9.500 | 9.650 | 8.684 | 18,513 |
| 2024-09-27 | 9.850 | 9.850 | 9.850 | 9.850 | 8.864 | 0 |
| 2024-09-26 | 9.800 | 9.850 | 9.750 | 9.850 | 8.864 | 5,372 |
| 2024-09-25 | 9.900 | 9.900 | 9.700 | 9.800 | 8.819 | 28,605 |
| 2024-09-24 | 10.100 | 10.100 | 10.000 | 10.000 | 8.999 | 10,191 |
| 2024-09-23 | 10.200 | 10.200 | 10.100 | 10.100 | 9.089 | 1,511 |
| 2024-09-20 | 9.750 | 9.750 | 9.750 | 9.750 | 8.774 | 0 |
| 2024-09-19 | 9.750 | 9.750 | 9.750 | 9.750 | 8.774 | 0 |
| 2024-09-18 | 9.750 | 9.750 | 9.750 | 9.750 | 8.774 | 0 |
| 2024-09-17 | 9.750 | 9.750 | 9.750 | 9.750 | 8.774 | 0 |
| 2024-09-16 | 9.750 | 9.750 | 9.750 | 9.750 | 8.774 | 0 |
| 2024-09-13 | 9.800 | 9.800 | 9.750 | 9.750 | 8.774 | 55,554 |
| 2024-09-12 | 9.750 | 9.850 | 9.700 | 9.700 | 8.729 | 3,391 |
| 2024-09-11 | 9.650 | 9.650 | 9.650 | 9.650 | 8.684 | 0 |
| 2024-09-10 | 9.650 | 9.650 | 9.600 | 9.650 | 8.684 | 8,169 |
| 2024-09-09 | 9.550 | 9.550 | 9.550 | 9.550 | 8.594 | 0 |
| 2024-09-06 | 9.550 | 9.550 | 9.550 | 9.550 | 8.594 | 0 |
| 2024-09-05 | 9.550 | 9.550 | 9.450 | 9.550 | 8.594 | 651,464 |
| 2024-09-04 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-09-03 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-09-02 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-08-30 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-08-29 | 9.350 | 9.450 | 9.300 | 9.450 | 8.504 | 5,611 |
| 2024-08-28 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-08-27 | 9.450 | 9.450 | 9.450 | 9.450 | 8.504 | 0 |
| 2024-08-26 | 9.400 | 9.450 | 9.300 | 9.450 | 8.504 | 96,301 |
| 2024-08-23 | 9.400 | 9.550 | 9.400 | 9.550 | 8.594 | 35,064 |
← NewerPage 9 of 9 · 529 trading days
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.