DBS
D05.SI · Yahoo Finance · Daily prices
SGD 76.86
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 76.700 | 77.130 | 76.310 | 76.860 | 4,636,732 |
| 2026-09-17 | 76.850 | 77.400 | 76.720 | 76.940 | 2,673,570 |
| 2026-09-16 | 76.700 | 77.550 | 76.650 | 76.800 | 2,832,200 |
| 2026-09-15 | 77.950 | 78.080 | 76.600 | 76.750 | 3,632,900 |
| 2026-09-14 | 76.650 | 77.720 | 76.650 | 77.660 | 2,787,100 |
| 2026-09-11 | 76.780 | 77.380 | 76.750 | 77.000 | 3,043,070 |
| 2026-09-10 | 77.000 | 77.350 | 76.750 | 76.790 | 4,260,100 |
| 2026-09-09 | 77.950 | 78.110 | 77.400 | 77.500 | 3,791,700 |
| 2026-09-08 | 78.170 | 78.350 | 78.000 | 78.100 | 2,702,600 |
| 2026-09-07 | 78.550 | 78.600 | 77.930 | 78.470 | 2,489,800 |
| 2026-09-04 | 78.300 | 79.050 | 77.940 | 78.650 | 3,764,352 |
| 2026-09-03 | 78.100 | 78.670 | 77.810 | 77.950 | 4,293,700 |
| 2026-09-02 | 77.050 | 77.600 | 76.940 | 77.600 | 3,161,700 |
| 2026-09-01 | 77.600 | 77.780 | 76.610 | 76.910 | 3,867,231 |
| 2026-08-31 | 76.150 | 77.400 | 76.140 | 77.400 | 6,652,800 |
| 2026-08-28 | 75.400 | 76.280 | 75.400 | 76.150 | 2,515,200 |
| 2026-08-27 | 75.560 | 76.030 | 75.400 | 75.650 | 3,425,100 |
| 2026-08-26 | 76.300 | 76.740 | 76.110 | 76.240 | 3,105,250 |
| 2026-08-25 | 75.200 | 76.400 | 75.070 | 76.400 | 3,612,800 |
| 2026-08-24 | 76.300 | 76.650 | 75.500 | 75.560 | 2,455,200 |
| 2026-08-21 | 75.550 | 76.280 | 75.430 | 76.000 | 3,367,900 |
| 2026-08-20 | 75.500 | 76.050 | 75.200 | 75.840 | 3,348,400 |
| 2026-08-19 | 75.200 | 76.140 | 75.160 | 76.000 | 3,244,400 |
| 2026-08-18 | 76.320 | 76.510 | 75.550 | 75.720 | 3,225,600 |
| 2026-08-17 | 75.000 | 76.880 | 75.000 | 76.880 | 3,101,500 |
| 2026-08-14 | 75.600 | 75.890 | 75.200 | 75.530 | 5,077,557 |
| 2026-08-13 | 75.850 | 76.600 | 75.400 | 76.500 | 5,186,100 |
| 2026-08-12 | 76.990 | 77.270 | 75.750 | 75.850 | 5,129,600 |
| 2026-08-11 | 76.590 | 77.970 | 75.980 | 76.990 | 8,213,600 |
| 2026-08-07 | 75.310 | 76.330 | 75.000 | 76.330 | 6,786,400 |
| 2026-08-06 | 73.850 | 75.800 | 73.850 | 75.080 | 7,543,400 |
| 2026-08-05 | 74.000 | 74.280 | 73.500 | 73.550 | 5,910,100 |
| 2026-08-04 | 73.830 | 74.500 | 73.360 | 74.500 | 4,901,500 |
| 2026-08-03 | 73.820 | 74.550 | 73.820 | 74.450 | 3,322,920 |
| 2026-07-31 | 74.250 | 74.660 | 73.820 | 74.020 | 5,296,900 |
| 2026-07-30 | 74.000 | 74.940 | 74.000 | 74.850 | 3,873,142 |
| 2026-07-29 | 73.800 | 75.000 | 73.800 | 75.000 | 3,965,700 |
| 2026-07-28 | 73.680 | 74.180 | 73.370 | 73.910 | 5,454,100 |
| 2026-07-27 | 73.570 | 74.380 | 73.180 | 74.380 | 3,268,758 |
| 2026-07-24 | 73.000 | 73.940 | 72.810 | 73.940 | 2,772,500 |
| 2026-07-23 | 72.800 | 73.700 | 72.800 | 73.500 | 4,292,815 |
| 2026-07-22 | 71.750 | 73.660 | 71.370 | 73.660 | 6,445,900 |
| 2026-07-21 | 71.750 | 72.280 | 71.750 | 72.000 | 4,168,300 |
| 2026-07-20 | 71.970 | 73.050 | 71.850 | 71.900 | 4,139,903 |
| 2026-07-17 | 72.490 | 72.780 | 71.800 | 71.960 | 3,951,400 |
| 2026-07-16 | 72.500 | 73.080 | 72.060 | 72.480 | 5,888,800 |
| 2026-07-15 | 72.330 | 73.550 | 72.200 | 72.980 | 5,988,500 |
| 2026-07-14 | 70.700 | 72.230 | 70.400 | 72.030 | 4,787,100 |
| 2026-07-13 | 70.300 | 70.800 | 69.400 | 70.790 | 3,601,800 |
| 2026-07-10 | 69.940 | 70.450 | 69.750 | 70.450 | 4,174,300 |
| 2026-07-09 | 69.950 | 70.270 | 69.460 | 70.230 | 4,395,200 |
| 2026-07-08 | 68.680 | 69.780 | 68.370 | 69.100 | 4,746,800 |
| 2026-07-07 | 67.000 | 68.720 | 67.000 | 68.640 | 5,061,600 |
| 2026-07-06 | 66.590 | 67.000 | 66.480 | 66.910 | 2,027,900 |
| 2026-07-03 | 66.330 | 66.800 | 66.100 | 66.760 | 3,001,700 |
| 2026-07-02 | 65.700 | 66.430 | 65.430 | 66.430 | 2,951,200 |
| 2026-07-01 | 65.410 | 65.630 | 65.330 | 65.430 | 2,867,960 |
| 2026-06-30 | 65.730 | 65.870 | 65.300 | 65.400 | 4,790,218 |
| 2026-06-29 | 65.400 | 66.150 | 65.350 | 66.030 | 3,096,169 |
| 2026-06-26 | 65.910 | 65.980 | 65.100 | 65.430 | 4,027,600 |