DBS Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.12	54.40	53.98	54.16	54.16	-0.09%	3,290,386
Dec 4, 2025	54.55	54.61	54.16	54.21	54.21	-0.40%	3,082,100
Dec 3, 2025	54.44	54.52	54.25	54.43	54.43	0.54%	2,760,300
Dec 2, 2025	54.05	54.28	53.90	54.14	54.14	0.19%	3,170,600
Dec 1, 2025	54.05	54.40	54.04	54.04	54.04	-0.30%	2,869,500
Nov 28, 2025	54.30	54.41	54.17	54.20	54.20	0.37%	2,334,600
Nov 27, 2025	53.96	54.29	53.90	54.00	54.00	0.30%	3,502,200
Nov 26, 2025	54.16	54.26	53.81	53.84	53.84	0.64%	4,421,784
Nov 25, 2025	53.50	53.75	53.40	53.50	53.50	0.22%	3,423,888
Nov 24, 2025	53.62	53.64	52.85	53.38	53.38	-0.54%	10,233,090
Nov 21, 2025	53.74	53.80	53.53	53.67	53.67	-0.33%	5,195,500
Nov 20, 2025	53.74	54.00	53.61	53.85	53.85	0.28%	3,020,500
Nov 19, 2025	53.90	53.96	53.58	53.70	53.70	0.04%	4,035,909
Nov 18, 2025	53.70	54.10	53.60	53.68	53.68	-0.59%	5,550,933
Nov 17, 2025	53.88	54.09	53.75	54.00	54.00	0.02%	2,629,000
Nov 14, 2025	53.75	54.13	53.70	53.99	53.99	-0.41%	4,571,300
Nov 13, 2025	53.90	54.47	53.90	54.21	54.21	-1.53%	4,773,800
Nov 12, 2025	55.30	55.35	54.99	55.05	54.30	-0.05%	5,677,200
Nov 11, 2025	54.55	55.35	54.55	55.08	54.33	1.49%	5,224,200
Nov 10, 2025	54.57	54.65	54.08	54.27	53.53	-1.29%	5,944,600
Nov 7, 2025	55.44	55.59	54.60	54.98	54.23	-1.01%	5,730,000
Nov 6, 2025	53.90	55.55	53.88	55.54	54.78	3.81%	13,122,100
Nov 5, 2025	53.20	53.62	52.93	53.50	52.77	-	4,476,000
Nov 4, 2025	53.78	53.81	53.17	53.50	52.77	-0.54%	4,458,200
Nov 3, 2025	53.72	54.08	53.65	53.79	53.06	-0.26%	3,091,500
Oct 31, 2025	53.56	54.23	53.56	53.93	53.20	-0.09%	3,624,760
Oct 30, 2025	53.43	54.13	53.43	53.98	53.24	0.52%	3,617,100
Oct 29, 2025	53.81	53.95	53.49	53.70	52.97	-0.65%	4,287,100
Oct 28, 2025	53.90	54.42	53.80	54.05	53.31	0.90%	5,474,300
Oct 27, 2025	53.65	53.85	53.55	53.57	52.84	0.64%	3,019,300
Oct 24, 2025	53.70	53.70	53.22	53.23	52.50	0.17%	2,985,000
Oct 23, 2025	52.82	53.14	52.60	53.14	52.42	0.68%	2,783,600
Oct 22, 2025	52.48	52.96	52.40	52.78	52.06	0.86%	3,842,703
Oct 21, 2025	52.10	52.87	52.10	52.33	51.62	0.63%	3,902,300
Oct 17, 2025	51.80	52.30	51.80	52.00	51.29	-0.97%	5,968,900
Oct 16, 2025	52.57	52.65	52.21	52.51	51.79	-0.45%	4,780,700
Oct 15, 2025	52.70	53.15	52.68	52.75	52.03	0.19%	4,522,150
Oct 14, 2025	53.26	53.79	52.65	52.65	51.93	-1.40%	7,392,600
Oct 13, 2025	53.00	53.50	52.94	53.40	52.67	-0.84%	5,551,700
Oct 10, 2025	53.85	54.15	53.78	53.85	53.12	-0.11%	1,867,900
Oct 9, 2025	54.01	54.27	53.87	53.91	53.18	-0.66%	3,351,100
Oct 8, 2025	54.56	54.60	53.88	54.27	53.53	-0.97%	3,715,800
Oct 7, 2025	53.48	54.80	53.45	54.80	54.05	3.01%	6,153,700
Oct 6, 2025	53.05	53.20	52.92	53.20	52.48	0.64%	2,319,700
Oct 3, 2025	52.84	52.99	52.20	52.86	52.14	0.04%	4,426,000
Oct 2, 2025	51.88	52.95	51.71	52.84	52.12	2.44%	6,918,700
Oct 1, 2025	51.18	51.65	51.18	51.58	50.88	0.84%	3,977,183
Sep 30, 2025	50.46	51.15	50.46	51.15	50.45	1.47%	3,869,700
Sep 29, 2025	50.29	50.67	50.26	50.41	49.72	0.24%	4,202,500
Sep 26, 2025	50.33	50.77	50.29	50.29	49.60	0.04%	2,841,000