Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DBS Group Holdings (D05) Historical Prices

SG:D05 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.6973.8072.8073.1373.13-0.91%6,451,7201.49
Oct 29, 202673.7874.2873.7573.8073.80-0.26%3,551,5000.82
Oct 28, 202673.9374.5873.8073.9973.99+0.09%2,962,6600.68
Oct 27, 202673.8974.4073.8873.9273.92-0.39%3,320,8100.76
Oct 26, 202674.0074.4573.7774.2174.21-0.31%2,361,3900.54
Oct 23, 202674.9574.9573.6074.4474.44-0.17%2,660,1400.60
Oct 22, 202674.5074.9574.2374.5774.57-0.11%3,475,7200.78
Oct 21, 202674.6575.0774.3574.6574.65+0.30%4,308,6260.98
Oct 20, 202674.6074.7574.2274.4374.43-0.03%2,319,8700.52
Oct 19, 202674.0374.9873.5074.4574.45+0.46%4,208,9700.94
Oct 16, 202673.8674.4973.6574.1174.11+0.49%3,796,4900.85
Oct 15, 202674.0774.4073.2673.7573.75-0.79%7,119,5601.60
Oct 14, 202673.9074.9173.9074.3474.34-0.17%4,559,8101.03
Oct 13, 202673.9475.0373.9474.4774.47+0.72%4,756,3701.07
Oct 12, 202673.4674.3673.3073.9473.94+0.79%5,640,1601.27
Oct 09, 202673.8474.5072.5073.3673.36-0.66%9,705,5212.22
Oct 08, 202676.7076.7873.4873.8573.85-4.70%18,641,5904.51
Oct 07, 202678.1078.5277.3177.4977.49-1.36%5,867,2301.43
Oct 06, 202677.6078.5677.5178.5678.56+0.94%3,881,3800.94
Oct 05, 202677.2078.0577.2077.8377.83+0.80%3,052,6700.74
Oct 02, 202677.3177.8477.1877.2177.21-0.19%4,524,7001.09
Oct 01, 202676.9377.7776.9377.3677.36-0.18%5,565,2001.36
Sep 30, 202678.3578.4977.5077.5077.50-1.12%5,941,1001.47
Sep 29, 202677.9578.4977.9078.3878.38+0.35%4,565,3001.13
Sep 28, 202677.2678.5077.2678.1178.11+0.14%3,546,8000.88
Sep 25, 202677.1878.0677.1878.0078.00+0.67%3,137,6100.78
Sep 24, 202677.2677.7577.0577.4877.48-0.27%3,328,5000.82
Sep 23, 202677.4077.9776.7677.6977.69-0.14%3,915,1000.97
Sep 22, 202677.3678.2577.3377.8077.80+0.57%4,406,5001.10
Sep 21, 202676.8677.5376.7977.3677.36+0.65%2,870,9000.71
Sep 18, 202676.7077.1376.3176.8676.86-0.10%4,636,7321.16
Sep 17, 202676.8577.4076.7276.9476.94+0.18%2,673,5700.66
Sep 16, 202676.7077.5576.6576.8076.80+0.07%2,832,2000.68
Sep 15, 202677.9578.0876.6076.7576.75-1.17%3,632,9000.87
Sep 14, 202676.6577.7276.6577.6677.66+0.86%2,787,1000.66
Sep 11, 202676.7877.3876.7577.0077.00+0.27%3,043,0700.71
Sep 10, 202677.0077.3576.7576.7976.79-0.92%4,260,1001.00
Sep 09, 202677.9578.1177.4077.5077.50-0.77%3,791,7000.88
Sep 08, 202678.1778.3578.0078.1078.10-0.47%2,702,6000.62
Sep 07, 202678.5578.6077.9378.4778.47-0.23%2,489,8000.55
Sep 04, 202678.3079.0577.9478.6578.65+0.90%3,764,3520.83
Sep 03, 202678.1078.6777.8177.9577.95+0.45%4,293,7000.95
Sep 02, 202677.0577.6076.9477.6077.60+0.90%3,161,7000.70
Sep 01, 202677.6077.7876.6176.9176.91-0.63%3,867,2310.85
Aug 31, 202676.1577.4076.1477.4077.40+1.64%6,652,8001.48
Aug 28, 202675.4076.2875.4076.1576.15+0.66%2,515,2000.55
Aug 27, 202675.5676.0375.4075.6575.65-0.77%3,425,1000.76
Aug 26, 202676.3076.7476.1176.2476.24-0.21%3,105,2500.67
Aug 25, 202675.2076.4075.0776.4076.40+1.11%3,612,8000.78
Aug 24, 202676.3076.6575.5075.5675.56-0.58%2,455,2000.53