What is the all time high of D05?

DBS Group Holdings Ltd (D05) closed at its highest ever adjusted price, SGD 78.65, on Sep 4, 2026. Its lowest close was SGD 2.70 on Mar 9, 2009.

How much has D05 returned over the last 10 years?

+827.7% in price terms from the close ten years before Sep 28, 2026, which is +25.0% a year compounded. Over one year the return is +63.7%; over five years +279.2%.

What was the worst drawdown in D05 history?

-72.2% from the May 23, 2007 peak to the Mar 9, 2009 trough on adjusted closes; the previous peak was regained on Nov 4, 2014.

How far back does D05 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,770 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are D05 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get D05 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for D05?

Among complete calendar years, 2009 was the best at +90.5% and 2008 the worst at -57.2%, measured close to close.

SGX · D05 · stock

DBS Group Holdings Ltd (D05) stock price history

Every SGX trading session of DBS Group Holdings Ltd from Jan 3, 2000 to Sep 28, 2026: 6,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get D05 data, free key Year by year table

D05 adjusted close, 2000 to 2026

D05DBS Group Holdings Ltd

SGD 78.11+63.7% over one year

SGD 78.65
All time high, 2026: SGD 79.05
52 week high, SGD 47.69 low: 6,770
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

D05 key facts

DBS Group Holdings Ltd (D05) closed at SGD 78.11 on Sep 28, 2026 on SGX.
D05's all time high close is SGD 78.65, set on Sep 4, 2026; its all time low close is SGD 2.70 on Mar 9, 2009.
D05's 52 week range is SGD 47.69 to SGD 79.05.
D05 returned +63.7% over the year to Sep 28, 2026 and +279.2% over five years.
Over ten years D05 returned +828%, +25.0% a year compounded.
D05's deepest drawdown was -72.2% from May 23, 2007 to Mar 9, 2009.
DataCedar holds 6,770 daily sessions of D05 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

D05 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

D05 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.6%
3 months	+20.7%
6 months	+42.1%
Year to date	+43.7%
1 year	+63.7%
3 years	+204.3%
5 years	+279.2%
10 years	+827.7%
Since Jan 3, 2000	+813.4%
Compound annual growth, 26.7 years	+8.6%

D05 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 78.65 on Sep 4, 2026
All time low close: SGD 2.70 on Mar 9, 2009
52 week high: SGD 79.05 on Sep 4, 2026
52 week low: SGD 47.69 on Sep 29, 2025
Deepest drawdown: -72.2% from May 23, 2007 to Mar 9, 2009, recovered Nov 4, 2014
Best single session: +10.5% on May 4, 2009
Worst single session: -9.8% on Apr 12, 2001
Volatility, 1 year annualised: 15.2%
Sessions closing higher, 1 year: 54%
Growth of 1 since 2000: 9.1×
Best calendar year: 2009, +91%
Worst calendar year: 2008, -57%

D05 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 54.26	SGD 79.05	SGD 51.47	SGD 78.11	+44.1%	905M	186
2025	SGD 39.62	SGD 54.59	SGD 33.38	SGD 54.22	+36.8%	1.2B	252
2024	SGD 25.97	SGD 40.76	SGD 24.57	SGD 39.64	+52.6%	1.2B	252
2023	SGD 24.52	SGD 26.42	SGD 22.89	SGD 25.97	+5.6%	1B	249
2022	SGD 22.78	SGD 26.13	SGD 20.90	SGD 24.59	+8.4%	1.2B	250
2021	SGD 16.89	SGD 22.78	SGD 16.67	SGD 22.69	+33.8%	1.2B	253
2020	SGD 16.60	SGD 17.46	SGD 10.65	SGD 16.95	+2.4%	1.7B	252
2019	SGD 14.33	SGD 17.33	SGD 13.79	SGD 16.55	+15.5%	1.1B	253
2018	SGD 14.21	SGD 17.83	SGD 13.70	SGD 14.33	+1.2%	1.4B	251
2017	SGD 9.61	SGD 14.46	SGD 9.49	SGD 14.17	+47.7%	1.2B	250
2016	SGD 8.83	SGD 10.18	SGD 6.92	SGD 9.59	+8.1%	1.7B	252
2015	SGD 10.63	SGD 11.26	SGD 8.51	SGD 8.87	-16.6%	1.2B	249
2014	SGD 8.59	SGD 10.67	SGD 7.82	SGD 10.64	+24.6%	1B	252
2013	SGD 7.24	SGD 8.72	SGD 6.92	SGD 8.54	+19.0%	1.1B	250
2012	SGD 5.40	SGD 7.25	SGD 5.39	SGD 7.18	+33.9%	1.1B	251
2011	SGD 6.46	SGD 7.18	SGD 5.03	SGD 5.36	-16.4%	1.4B	250
2010	SGD 6.75	SGD 6.94	SGD 5.87	SGD 6.41	-4.5%	1.5B	252
2009	SGD 3.56	SGD 6.74	SGD 2.69	SGD 6.72	+90.5%	2.5B	251
2008	SGD 8.16	SGD 8.36	SGD 3.39	SGD 3.53	-57.2%	2B	252
2007	SGD 8.77	SGD 9.76	SGD 0.1054	SGD 8.24	-4.8%	245.6M	250
2006	SGD 6.09	SGD 8.69	SGD 5.76	SGD 8.65	+42.1%	48.6M	258
2005	SGD 5.66	SGD 6.18	SGD 5.03	SGD 6.09	+6.8%	855.4M	250
2004	SGD 5.08	SGD 5.98	SGD 4.60	SGD 5.70	+12.0%	932M	262
2003	SGD 3.69	SGD 5.40	SGD 2.80	SGD 5.08	+37.8%	1.2B	261
2002	SGD 4.52	SGD 4.94	SGD 3.59	SGD 3.69	-18.4%	777.7M	261
2001	SGD 6.23	SGD 6.80	SGD 3.06	SGD 4.52	-27.4%	927M	261
2000	SGD 8.58	SGD 8.61	SGD 5.21	SGD 6.23	n/a	625.9M	260

D05 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 78.11	+0.9%
August 2026	SGD 77.40	+5.7%
July 2026	SGD 73.24	+13.2%
June 2026	SGD 64.71	+4.1%
May 2026	SGD 62.17	+8.9%
April 2026	SGD 57.08	+4.3%
March 2026	SGD 54.74	-0.4%
February 2026	SGD 54.95	-3.5%
January 2026	SGD 56.95	+5.0%
December 2025	SGD 54.22	+4.0%
November 2025	SGD 52.14	+1.9%
October 2025	SGD 51.17	+5.4%

About the D05 data

Daily bars. 6,770 sessions from Jan 3, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/D05/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

CTO Hong Lai Huat Group Limited
CY6U CapitaLand India Trust
CYW TrickleStar Limited
D03 Del Monte Pacific Limited
D5IU Landmark REIT
D8DU First Ship Lease Trust
DHLU Daiwa House Logistics Trust
DM0 PSC Corporation Ltd.

Browse SGX

Historical data guides

Common questions

D05 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market