DBS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.300	19.400	19.100	19.400	19.400	8,872
2026-10-14	19.500	19.600	19.400	19.500	19.500	29,215
2026-10-12	19.500	19.500	19.300	19.400	19.400	10,773
2026-10-09	19.100	19.400	19.100	19.300	19.300	46,294
2026-10-08	19.700	19.700	19.200	19.200	19.200	505,383
2026-10-07	20.600	20.600	20.400	20.500	20.500	15,696
2026-10-06	20.500	20.700	20.500	20.600	20.600	13,855
2026-10-05	20.400	20.500	20.300	20.400	20.400	14,336
2026-10-02	20.400	20.400	20.300	20.300	20.300	7,908
2026-10-01	20.500	20.500	20.400	20.400	20.400	10,251
2026-09-30	20.600	20.600	20.400	20.400	20.400	49,447
2026-09-29	20.600	20.700	20.500	20.700	20.700	10,008
2026-09-28	20.500	20.700	20.500	20.700	20.700	16,204
2026-09-25	20.200	20.400	20.200	20.400	20.400	5,064
2026-09-24	20.400	20.400	20.200	20.300	20.300	109,950
2026-09-23	20.300	20.400	20.200	20.400	20.400	7,761
2026-09-22	20.200	20.400	20.200	20.300	20.300	8,227
2026-09-21	20.100	20.300	20.100	20.200	20.200	12,789
2026-09-18	20.100	20.200	20.000	20.100	20.100	6,425
2026-09-17	20.200	20.300	20.100	20.100	20.100	35,843
2026-09-16	20.200	20.200	20.100	20.200	20.200	6,975
2026-09-15	20.200	20.200	20.100	20.200	20.200	25,743
2026-09-14	20.200	20.300	20.200	20.300	20.300	43,925
2026-09-11	20.100	20.200	20.100	20.200	20.200	2,951
2026-09-10	19.900	20.200	19.900	20.100	20.100	20,365
2026-09-09	20.300	20.300	20.100	20.300	20.300	26,468
2026-09-08	20.400	20.500	20.300	20.500	20.500	24,838
2026-09-07	20.500	20.500	20.400	20.500	20.500	101,370
2026-09-04	20.500	20.600	20.500	20.600	20.600	22,378
2026-09-03	20.400	20.600	20.400	20.400	20.400	30,403
2026-09-02	20.100	20.400	20.100	20.300	20.300	11,828
2026-09-01	19.900	20.300	19.900	20.100	20.100	22,627
2026-08-31	20.000	20.200	20.000	20.100	20.100	16,877
2026-08-28	19.700	19.900	19.600	19.700	19.700	13,147
2026-08-27	19.600	19.600	19.500	19.600	19.600	6,329
2026-08-26	19.700	19.700	19.600	19.700	19.700	21,082
2026-08-25	19.500	19.800	19.500	19.700	19.700	21,324
2026-08-24	19.700	19.700	19.400	19.500	19.500	110,444
2026-08-21	19.700	19.700	19.500	19.600	19.600	95,483
2026-08-20	19.600	19.700	19.500	19.700	19.700	12,325
2026-08-19	19.700	19.800	19.600	19.700	19.700	19,131
2026-08-18	19.700	19.700	19.500	19.700	19.700	44,461
2026-08-17	19.600	19.900	19.500	19.900	19.900	63,525
2026-08-14	19.700	19.700	19.500	19.600	19.600	39,036
2026-08-13	19.500	19.900	19.500	19.800	19.593	50,486
2026-08-12	20.000	20.000	20.000	20.000	19.791	0
2026-08-11	20.000	20.000	19.800	20.000	19.791	34,636
2026-08-10	19.800	20.000	19.600	20.000	19.791	20,946
2026-08-07	19.600	19.800	19.600	19.700	19.494	48,312
2026-08-06	19.400	19.700	19.400	19.500	19.296	15,095
2026-08-05	19.200	19.300	19.000	19.200	18.999	29,770
2026-08-04	19.400	19.400	19.300	19.400	19.197	5,303
2026-08-03	19.400	19.400	19.300	19.400	19.197	16,327
2026-07-31	19.400	19.500	19.300	19.500	19.296	108,975
2026-07-30	19.400	19.600	19.300	19.500	19.296	484,199
2026-07-29	19.400	19.400	19.400	19.400	19.197	0
2026-07-28	19.400	19.400	19.400	19.400	19.197	0
2026-07-27	19.300	19.400	19.200	19.400	19.197	12,137
2026-07-24	19.200	19.400	19.200	19.400	19.197	10,658
2026-07-23	19.200	19.300	19.100	19.300	19.098	11,042

Page 1 of 5 · 247 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.