DBS Group Stock Price History, DBSDY Historical Prices

Add to My Stocks
$86.95 $0.31 (0.36%) DBSDY stock closing price Feb 16, 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 $87.26 on Feb 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 86.9 87.79 86.7 86.95 80,481 19.11 5.2
2018-02-15 87.02 87.48 85.97 87.26 219,509 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
2018-02-09 81.1 81.29 78.71 80.95 92,863 17.79 4.84
2018-02-08 79.66 81 79.22 80.6 110,007 17.71 4.82
2018-02-07 76.68 77.83 76.68 77.09 74,928 16.94 4.61
2018-02-06 78.08 79.72 77.38 79.52 39,090 17.48 4.75
2018-02-05 79.63 80.26 78.1 78.45 31,765 17.24 4.69
2018-02-02 81.7 81.7 80.4 80.42 43,546 17.68 4.81
2018-02-01 80.37 81.65 80.6 81.56 35,364 17.92 4.88
2018-01-31 81.36 80.94 80.09 80.3 55,438 17.65 4.8
2018-01-30 80.68 81.02 80.22 80.36 36,711 17.66 4.8
2018-01-29 81.38 81.5 80.86 81.4 36,518 17.89 4.87
2018-01-26 81.92 81.92 80.77 81.84 27,886 17.99 4.89
2018-01-25 82.7 82.5 81.46 82 38,256 18.02 4.9
2018-01-24 83.23 83.9 83.23 83.62 41,534 18.38 5
2018-01-23 80.73 81.65 80.73 81.65 35,013 17.95 4.88
2018-01-22 81.8 80.68 79.76 80.34 45,194 17.66 4.8
2018-01-19 78.3 80 79.5 79.91 30,602 17.56 4.78
2018-01-18 80.19 79.38 78.8 78.9 47,914 17.34 4.72
2018-01-17 80.8 80.8 79.35 80 25,720 17.58 4.78
2018-01-16 79.57 80.53 79.57 80.1 33,758 17.6 4.79
2018-01-12 79.25 80.05 78.64 80.05 64,467 17.59 4.79
2018-01-11 78.94 80.17 78.94 80.01 56,903 17.59 4.78
2018-01-10 79.3 79.84 79.3 79.84 28,505 17.55 4.77
2018-01-09 79.31 79.82 79.31 79.81 42,061 17.54 4.77
2018-01-08 79.44 79.77 79.37 79.62 32,219 17.5 4.76
2018-01-05 79.9 79.9 79.3 79.9 30,533 17.56 4.78
2018-01-04 80.74 80.74 79.53 80.02 49,909 17.59 4.78
2018-01-03 76.55 78.55 76.55 78.55 33,331 17.26 4.7
2018-01-02 74.89 76.3 75.89 76.3 25,625 16.77 4.56
2017-12-29 73.79 74.67 74.46 74.66 17,343 16.41 4.46
2017-12-28 74.05 74.83 74.32 74.72 20,964 16.42 4.47
2017-12-27 74.4 74.8 74.51 74.72 27,049 16.42 4.47
2017-12-26 72.81 73.65 73.45 73.65 21,105 16.19 4.4
2017-12-22 74.02 74.02 72.88 73.63 34,612 16.18 4.4
2017-12-21 73.45 73.89 73.28 73.65 33,157 16.19 4.4
2017-12-20 73.75 73.57 72.95 73.5 38,937 16.15 4.39
2017-12-19 73.94 73.94 73.4 73.54 38,306 16.16 4.4
2017-12-18 73.69 74.3 73.69 74.15 267,276 16.3 4.43
2017-12-15 73.5 73.75 73.26 73.71 35,397 16.2 4.41
2017-12-14 74.7 74.7 73.8 74.1 27,140 16.29 4.43
2017-12-13 75.6 75.65 75.13 75.28 31,578 16.55 4.5
2017-12-12 74.58 74.66 74.27 74.27 18,588 16.32 4.44
2017-12-11 74.49 74.5 73.93 74.5 18,064 16.37 4.45
2017-12-08 73.53 73.74 73.44 73.62 19,531 16.18 4.4
2017-12-07 71.89 72.11 71.53 72.04 39,838 15.83 4.31
2017-12-06 71.48 72.15 71.48 71.96 41,558 15.82 4.3
2017-12-05 73.61 74 73.61 73.7 20,293 16.2 4.41
2017-12-04 73.09 74.4 73.09 74.4 27,750 16.35 4.45
2017-12-01 73.53 73.53 72.53 72.99 30,468 16.04 4.36
2017-11-30 73.08 73.21 72.8 73.19 66,953 16.09 4.38
2017-11-29 73.79 73.79 72.78 72.9 30,484 16.02 4.36
2017-11-28 72.78 73.89 72.78 73.51 23,454 16.16 4.39
2017-11-27 73.7 73.9 73.58 73.63 15,594 16.18 4.4
2017-11-24 74.01 74.6 74.01 74.6 14,507 16.4 4.46
2017-11-23 0 0 0 73.98 0 - -
2017-11-22 73.75 74.1 73.51 73.98 73,847 16.26 4.42
2017-11-21 71.84 72.63 71.84 72.58 33,298 15.95 4.34
2017-11-20 70.39 70.6 70.1 70.5 70,900 15.5 4.22
2017-11-17 69.72 71.05 69.72 70.23 144,980 15.43 4.2
2017-11-16 68.8 69.18 68.8 69.1 38,500 15.19 4.13
2017-11-15 69.99 69.99 69.4 69.49 80,860 15.27 4.15
2017-11-14 69.36 69.99 69.36 69.8 60,452 15.34 4.17
2017-11-13 69.61 69.99 69.54 69.99 22,420 15.38 4.18
2017-11-10 70.31 70.79 70.31 70.69 24,982 15.54 4.23
2017-11-09 71.59 71.59 70.82 71.25 41,040 15.66 4.26
2017-11-08 69.95 69.95 69.54 69.75 19,127 15.33 4.17
2017-11-07 68.69 68.94 68.64 68.76 27,024 15.11 4.11
2017-11-06 67.05 68.1 66.65 67.65 46,057 14.87 4.04
2017-11-03 67.74 67.74 67.21 67.51 18,607 13.83 4.12
2017-11-02 67.6 67.86 67.53 67.85 22,663 13.9 4.14
2017-11-01 67.25 67.8 67.25 67.55 39,314 13.84 4.12
2017-10-31 66.72 66.73 66.4 66.52 132,385 13.63 4.06
2017-10-30 65.75 66.41 65.75 65.96 34,566 13.52 4.02
2017-10-27 66.39 66.55 66 66.5 40,844 13.63 4.06
2017-10-26 65.32 65.97 65.32 65.63 31,060 13.45 4
2017-10-25 65 65.29 65 65.25 34,138 13.37 3.98
2017-10-24 64.57 64.78 64.3 64.73 20,145 13.26 3.95
2017-10-23 64.62 64.98 64.51 64.52 16,232 13.22 3.94
2017-10-20 65 65 64.65 64.99 21,535 13.32 3.96
2017-10-19 63.47 64.46 63.47 64.02 24,848 13.12 3.91
2017-10-18 63.83 63.84 63.54 63.81 23,680 13.08 3.89
2017-10-17 63.92 63.92 63.25 63.71 19,696 13.06 3.89
2017-10-16 63.39 63.44 63.32 63.43 15,563 13 3.87
2017-10-13 63.55 63.8 63.55 63.78 22,900 13.07 3.89
2017-10-12 63.25 63.87 63.25 63.87 20,962 13.09 3.9
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 Price87.26Feb 15,2018
Min Stock Price37.42Feb 02,2016
Avg Stock Price54.59

DBS Group Historical PE ratio: Past 5 years

Max PE Ratio19.18Feb 15,2018
Min PE Ratio7.64Feb 24,2016
Avg PE Ratio11.14

DBS Group Historical PS ratio: Past 5 years

Max PS Ratio5.22Feb 15,2018
Min PS Ratio2.49Feb 02,2016
Avg PS Ratio3.54

DBSDY Industry Peers

Company Price Change (%)
Intesa Sanpaolo (ISNPY)23.520.16 (0.68%)
Banco Bilbao Viscaya Argentaria (BBVA)8.780.01 (0.11%)
Hsbc (HSBC)53.830.08 (0.15%)
Deutsche Bank (DB)16.080.03 (0.19%)
Deutsche Bank (DB)16.080.03 (0.19%)
Bnp Paribas (BNPQY)40.280.22 (0.55%)
Axa Group (AXAHY)31.420.13 (0.41%)

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 $86.95 and 80,481 shares of DBSDY were traded on Feb 16, 2018. The average P/S ratio was 3.54 as can be seen from DBS Group stock history.