SGX Listed Stock

DBS GROUP HOLDINGS LTD (SGX:D05)


DBS

SGD 29.970
-0.430 / -1.41%

Share Price as of: 2021-08-31 17:16

Market / ISIN Code: SGX Mainboard / SG1L01001701

Sector / Industry Group / Industry: Financials / Banks / Banks

DBS (SGX:D05) Share Price History

DBS GROUP HOLDINGS LTD D05.SI Share Price Chart Loading In Progress ...

Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell
Volume
BuyBack
Volume
2021-08-31 30.20030.210 29.900 29.970 -0.430 -1.4 8,213,465 246,405,286 - -
2021-08-30 30.25030.500 30.200 30.400 0.300 1.0 2,777,600 84,390,576 696,100 -
2021-08-27 30.09030.220 30.020 30.100 -0.400 -1.3 3,471,400 104,584,245 324,800 -
2021-08-26 30.50030.550 30.300 30.500 0.340 1.1 3,000,800 91,299,376 400,300 -
2021-08-25 30.31030.370 30.020 30.160 0.040 0.1 1,715,000 51,805,090 245,900 -
2021-08-24 30.30030.300 30.080 30.120 0.060 0.2 2,462,000 74,303,478 233,600 -
2021-08-23 30.39030.390 30.000 30.060 -0.100 -0.3 2,583,400 77,910,550 137,400 -
2021-08-20 30.17030.300 30.010 30.160 0.240 0.8 2,375,200 71,665,825 377,500 -
2021-08-19 30.30030.340 29.850 29.920 -0.500 -1.6 5,206,700 156,316,706 448,100 -
2021-08-18 30.35030.870 30.350 30.420 -0.050 -0.2 2,740,700 83,691,042 444,500 -
2021-08-17 30.50030.720 30.320 30.470 -0.200 -0.7 3,856,500 117,508,927 446,400 -
2021-08-16 XD 30.68030.800 30.550 30.670 -0.310 -1.0 1,845,800 56,693,389 400,200 -
2021-08-13 XD 31.03031.030 30.700 30.980 -0.260 -0.8 3,612,400 111,625,293 538,500 -
2021-08-12 CD 31.44031.490 31.170 31.240 -0.040 -0.1 1,723,800 53,964,722 588,700 -
2021-08-11 CD 31.71031.740 31.150 31.280 -0.400 -1.3 3,078,700 96,465,820 393,300 -
2021-08-10 CD 31.25031.680 31.240 31.680 0.680 2.2 6,171,400 194,222,427 424,900 -
2021-08-06 CD 30.83031.170 30.760 31.000 0.200 0.6 4,525,600 140,259,464 492,600 -
2021-08-05 CD 30.80030.950 30.700 30.800 0.220 0.7 4,636,200 142,785,969 463,308 -
2021-08-04 30.24030.740 30.150 30.580 0.370 1.2 5,318,500 162,591,876 430,094 -
2021-08-03 30.25030.250 29.880 30.210 -0.150 -0.5 3,752,500 112,849,561 479,600 -
2021-08-02 30.65030.680 30.050 30.360 -0.050 -0.2 2,519,600 76,391,688 311,600 -
2021-07-30 30.55030.780 30.410 30.410 -0.090 -0.3 5,571,800 170,433,874 357,000 -
2021-07-29 30.30030.500 30.120 30.500 0.430 1.4 5,854,900 177,809,653 297,300 -
2021-07-28 30.07030.090 29.730 30.070 0.170 0.6 4,035,900 120,829,822 424,100 -
2021-07-27 30.05030.280 29.870 29.900 -0.100 -0.3 3,331,400 100,008,717 366,500 -
2021-07-26 30.21030.210 29.820 30.000 -0.210 -0.7 1,952,200 58,574,374 247,600 -
2021-07-23 30.13030.290 29.970 30.210 0.010 - 1,830,200 55,232,430 265,600 -
2021-07-22 29.97030.300 29.510 30.200 0.520 1.8 5,080,500 153,203,983 519,700 -
2021-07-21 29.80029.860 29.510 29.680 0.100 0.3 4,537,900 134,668,164 685,100 -
2021-07-19 29.53029.800 29.490 29.580 -0.540 -1.8 4,405,500 130,576,757 401,900 -
2021-07-16 29.89030.120 29.660 30.120 0.240 0.8 1,959,000 58,795,166 235,900 -
2021-07-15 30.02030.140 29.830 29.880 -0.140 -0.5 2,139,900 64,078,617 352,900 -
2021-07-14 30.33030.380 29.960 30.020 -0.310 -1.0 3,004,900 90,526,814 439,800 -
2021-07-13 30.30030.480 30.180 30.330 0.390 1.3 4,736,100 143,605,027 771,500 -
2021-07-12 29.91029.960 29.710 29.940 0.280 0.9 2,522,600 75,289,998 388,400 -
2021-07-09 29.54029.810 29.470 29.660 0.120 0.4 4,845,500 143,510,772 804,500 -
2021-07-08 30.03030.140 29.520 29.540 -0.550 -1.8 6,056,141 180,065,857 991,900 -
2021-07-07 30.57030.570 29.950 30.090 -0.780 -2.5 6,228,800 187,985,540 1,335,900 -
2021-07-06 30.15030.880 30.120 30.870 0.870 2.9 8,655,100 264,952,461 928,700 -
2021-07-05 30.02030.090 29.860 30.000 -0.080 -0.3 1,052,000 31,507,831 313,900 -
2021-07-02 30.22030.250 29.920 30.080 0.070 0.2 3,728,400 112,231,645 927,701 -
2021-07-01 30.04030.120 29.880 30.010 0.200 0.7 2,871,200 86,146,219 493,400 -
2021-06-30 29.41030.050 29.290 29.810 0.630 2.2 5,786,600 172,449,086 545,700 -

Note   Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note   Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note   Share buyback volume according to companys declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.


Change / % > +5% price gain
> -5% price loss
Short Sell Volume > 30% of Total Volume
> 50% of Total Volume

Your Say





Tell us about you

Find us at the office

Eastmond- Sukel street no. 62, 79540 Hanga Roa, Easter Island

Give us a ring

Jaquelinee Wrate
+74 201 709 645
Mon - Fri, 9:00-15:00

Reach out