DBS Group Stock Price History, DBSDY Historical Prices

Add to My Stocks
$81.09 $0.69 (0.84%) DBSDY stock closing price Jun 15, 2018 (Closing)

View and download DBS Group stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with DBS Group P/E ratio, and PS ratio. The DBS Group stock price history chart shows that the stock price was at a high of $93.35 on Apr 30, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 81.83 81.96 80.7 81.09 37,897 15.27 4.44
2018-06-14 82.58 82.69 81.76 81.78 29,700 15.4 4.48
2018-06-13 84.15 84.22 83.45 83.87 34,471 15.8 4.59
2018-06-12 85.92 85.92 84.64 84.7 43,828 15.95 4.64
2018-06-11 86.47 86.47 85.51 86.04 46,837 16.2 4.71
2018-06-08 86.12 86.12 84.89 85.28 23,147 16.06 4.67
2018-06-07 86.36 86.69 86.07 86.39 31,981 16.27 4.73
2018-06-06 87.11 87.11 86.72 86.92 20,554 16.37 4.76
2018-06-05 87.54 87.54 87 87.37 45,528 16.45 4.78
2018-06-04 86.89 87.03 86.67 86.93 52,954 16.37 4.76
2018-06-01 85.12 85.12 84.6 84.8 25,134 15.97 4.64
2018-05-31 84.89 84.97 84.44 84.88 236,521 15.99 4.65
2018-05-30 84.96 85.21 83.49 85.21 45,416 16.05 4.67
2018-05-29 85.76 86.01 84.77 84.9 44,357 15.99 4.65
2018-05-25 85.81 86.36 85.81 86.07 23,411 16.21 4.71
2018-05-24 85.95 87.08 85.95 86.82 40,580 16.35 4.75
2018-05-23 83.88 85.79 83.88 85.74 25,835 16.15 4.69
2018-05-22 87.34 87.57 86.93 87.21 48,184 16.42 4.77
2018-05-21 88 88.22 87.85 88.06 39,644 16.58 4.82
2018-05-18 86.2 87 85.76 85.85 118,237 16.17 4.7
2018-05-17 85.57 86.39 85.57 86.3 42,164 16.25 4.72
2018-05-16 86.4 86.94 86.23 86.77 23,276 16.34 4.75
2018-05-15 85.75 85.75 84.62 84.78 24,239 15.97 4.64
2018-05-14 88.87 88.87 87.1 87.1 79,981 16.4 4.77
2018-05-11 88.95 88.95 88.11 88.35 111,855 16.64 4.84
2018-05-10 85.67 87.05 85.67 86.8 64,110 16.35 4.75
2018-05-09 85.06 85.81 85.06 85.46 56,972 16.09 4.68
2018-05-08 86.22 86.22 85.92 86.14 45,835 16.22 4.72
2018-05-07 87.29 87.29 85.75 86.85 24,153 16.36 4.75
2018-05-04 85.24 87.08 85.24 87.05 24,311 16.39 4.77
2018-05-03 88.13 88.13 87 87.81 23,991 16.54 4.81
2018-05-02 92 92.67 91.45 91.64 39,434 17.26 5.02
2018-05-01 93.37 93.37 91.26 92.03 39,229 17.33 5.04
2018-04-30 93.15 93.61 93.15 93.35 26,390 20.52 5.58
2018-04-27 90.85 90.91 90.43 90.91 26,632 19.98 5.44
2018-04-26 90.14 90.44 89.94 90.39 17,521 19.87 5.4
2018-04-25 89.68 89.94 89.57 89.78 21,775 19.73 5.37
2018-04-24 90.91 90.91 89.93 90.08 29,852 19.8 5.39
2018-04-23 89.8 89.8 88.91 89.07 21,885 19.58 5.33
2018-04-20 91.07 91.07 88.99 89.1 39,906 19.58 5.33
2018-04-19 91.1 91.6 90.72 90.97 55,966 19.99 5.44
2018-04-18 89.84 90.68 89.84 90.36 97,684 19.86 5.4
2018-04-17 87.88 88.75 87.87 88.75 118,812 19.51 5.31
2018-04-16 87 87.41 86.86 87.41 16,885 19.21 5.23
2018-04-13 87.6 87.71 86.57 86.74 47,240 19.06 5.19
2018-04-12 86.38 86.38 85.51 85.93 23,483 18.89 5.14
2018-04-11 86.34 86.69 86.05 86.05 28,776 18.91 5.14
2018-04-10 85.76 86.5 85.32 86.2 32,362 18.95 5.15
2018-04-09 84.67 85.76 84.67 85.63 31,959 18.82 5.12
2018-04-06 83.05 84.22 83.24 83.8 24,800 18.42 5.01
2018-04-05 83.05 83.58 82.71 83.51 64,059 18.35 4.99
2018-04-04 81.3 82.52 80.62 82.52 49,643 18.14 4.93
2018-04-03 83.75 83.75 82.67 83.51 33,452 18.35 4.99
2018-04-02 84.13 84.13 81.63 82.59 33,292 18.15 4.94
2018-03-30 0 0 0 85.02 0 - -
2018-03-29 84.57 85.18 84.29 85.02 48,784 18.69 5.08
2018-03-28 82.32 82.7 82.06 82.28 23,892 18.08 4.92
2018-03-27 84.58 84.79 83.1 83.36 44,479 18.32 4.98
2018-03-26 83.19 84.1 82.79 84.1 22,740 18.48 5.03
2018-03-23 84.17 84.17 82.51 82.79 52,045 18.2 4.95
2018-03-22 85.2 85.2 84.09 84.35 24,439 18.54 5.04
2018-03-21 86.34 87.01 85.94 86.77 34,331 19.07 5.19
2018-03-20 85.31 86.2 85.31 85.88 59,685 18.88 5.13
2018-03-19 85.23 85.68 84.47 85.26 34,725 18.74 5.1
2018-03-16 86.01 86.01 85.57 85.68 31,982 18.83 5.12
2018-03-15 88.23 87.5 85.55 86.84 34,828 19.09 5.19
2018-03-14 88.11 89.69 88.55 88.55 27,869 19.46 5.29
2018-03-13 89.49 89.33 87.92 88.27 29,510 19.4 5.28
2018-03-12 86.68 88.23 86.68 87.9 54,890 19.32 5.26
2018-03-09 84.59 86.64 85.9 86.6 27,383 19.03 5.18
2018-03-08 85.13 86 85.39 85.66 25,097 18.83 5.12
2018-03-07 86.24 86.24 84.73 86.07 26,222 18.92 5.15
2018-03-06 86.01 87.44 86.01 87.15 23,474 19.15 5.21
2018-03-05 84.18 86.29 84.73 86.26 20,533 18.96 5.16
2018-03-02 86.54 87.1 85.27 86.97 31,953 19.11 5.2
2018-03-01 87.49 86.91 85.17 86.24 35,919 18.95 5.16
2018-02-28 87.5 87.49 86.65 86.65 160,325 19.04 5.18
2018-02-27 86.29 88.03 87.13 87.63 73,041 19.26 5.24
2018-02-26 89.48 90.74 89.63 90.39 68,709 19.87 5.4
2018-02-23 90.15 90.67 88.85 90.51 39,411 19.89 5.41
2018-02-22 88.7 88.85 87.65 88.31 74,202 19.41 5.28
2018-02-21 88.43 90.4 88.43 88.6 373,537 19.47 5.3
2018-02-20 86.18 87.72 86.18 87 85,147 19.12 5.2
2018-02-19 0 0 0 86.95 0 - -
2018-02-16 86.9 87.79 86.7 86.95 80,481 19.11 5.2
2018-02-15 87.16 87.48 85.97 87.26 219,541 19.18 5.22
2018-02-14 83.93 85.96 83.94 85.7 300,113 18.84 5.12
2018-02-13 83.76 84.32 83.45 84.02 40,832 18.47 5.02
2018-02-12 81.64 83.4 81.64 83.35 58,567 18.32 4.98
Get more Data

DBS Group Stock History Chart

View DBSDY PE ratio, PS ratio stocks charts and compare with peers.
DBSDY Chart
Note: Compare DBS Group stock price history with the index and industry peers.

DBS Group Stock Price History: Past 5 years

Max Stock Price93.35Apr 30,2018
Min Stock Price37.42Feb 02,2016
Avg Stock Price56.83

DBS Group Historical PE ratio: Past 5 years

Max PE Ratio20.52Apr 30,2018
Min PE Ratio7.64Feb 24,2016
Avg PE Ratio11.63

DBS Group Historical PS ratio: Past 5 years

Max PS Ratio5.58Apr 30,2018
Min PS Ratio2.49Feb 02,2016
Avg PS Ratio3.63

DBSDY Industry Peers

Company Price Change (%)
Sumitomo Mitsui Financial Group (SMFG)8.20.1 (1.2%)
Boc Hong Kong (BHKLY)100.730.5 (0.49%)
Hsbc (HSBC)48.510.65 (1.32%)
Deutsche Bank (DB)11.10.12 (1.07%)
Deutsche Bank (DB)11.10.12 (1.07%)
Bnp Paribas (BNPQY)31.540.28 (0.88%)
Axa Group (AXAHY)25.150.19 (0.75%)

DBS Group share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in DBS Group stock analysis. The price and volume changes on a daily basis is provided in the DBS Group stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $81.09 and 37,897 shares of DBSDY were traded on Jun 15, 2018. The average P/S ratio was 3.63 as can be seen from DBS Group stock history.