Singapore markets close in 42 minutes
Straits Times Index
3,204.78 +1.97 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,078.69 +423.28 (+2.40%) FTSE 100
7,675.35 -3.27 (-0.04%) Bitcoin USD
26,724.04 -287.80 (-1.07%) CMC Crypto 200
569.89 -6.36 (-1.10%)
DBS Group Holdings Ltd (DBSDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:41PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 23.71 | 24.67 | 23.71 | 23.91 | 23.91 | 1,600 |
| 20 Sept 2023 | 25.15 | 25.15 | 24.35 | 25.10 | 25.10 | 1,800 |
| 19 Sept 2023 | 24.40 | 25.22 | 24.40 | 24.40 | 24.40 | 1,900 |
| 18 Sept 2023 | 25.81 | 25.81 | 24.67 | 25.24 | 25.24 | 4,900 |
| 15 Sept 2023 | 24.46 | 25.83 | 24.46 | 25.67 | 25.67 | 2,800 |
| 14 Sept 2023 | 24.90 | 25.66 | 24.90 | 25.06 | 25.06 | 1,500 |
| 13 Sept 2023 | 24.03 | 24.74 | 24.03 | 24.74 | 24.74 | 2,500 |
| 12 Sept 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 700 |
| 11 Sept 2023 | 24.74 | 24.74 | 24.23 | 24.74 | 24.74 | 2,200 |
| 08 Sept 2023 | 24.74 | 24.74 | 23.83 | 24.73 | 24.73 | 4,800 |
| 07 Sept 2023 | 24.74 | 24.90 | 24.08 | 24.74 | 24.74 | 2,700 |
| 06 Sept 2023 | 24.64 | 24.64 | 24.09 | 24.09 | 24.09 | 1,500 |
| 05 Sept 2023 | 23.93 | 25.04 | 23.77 | 24.08 | 24.08 | 1,400 |
| 01 Sept 2023 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | 1,700 |
| 31 Aug 2023 | 25.29 | 25.29 | 24.24 | 24.24 | 24.24 | 2,800 |
| 30 Aug 2023 | 24.97 | 24.97 | 24.74 | 24.74 | 24.74 | 1,900 |
| 29 Aug 2023 | 25.21 | 25.21 | 24.28 | 24.29 | 24.29 | 1,500 |
| 28 Aug 2023 | 24.75 | 24.90 | 24.10 | 24.90 | 24.90 | 2,400 |
| 25 Aug 2023 | 24.87 | 24.87 | 24.75 | 24.86 | 24.86 | 2,900 |
| 24 Aug 2023 | 24.61 | 24.67 | 23.65 | 23.65 | 23.65 | 9,100 |
| 23 Aug 2023 | 23.84 | 24.65 | 23.84 | 24.58 | 24.58 | 7,500 |
| 22 Aug 2023 | 24.20 | 24.36 | 24.20 | 24.20 | 24.20 | 2,400 |
| 21 Aug 2023 | 24.36 | 24.36 | 23.55 | 23.56 | 23.56 | 2,300 |
| 18 Aug 2023 | 24.27 | 24.27 | 23.73 | 24.27 | 24.27 | 1,100 |
| 17 Aug 2023 | 24.52 | 24.63 | 23.59 | 24.51 | 24.51 | 8,100 |
| 16 Aug 2023 | 24.86 | 24.86 | 23.98 | 23.98 | 23.98 | 1,400 |
| 15 Aug 2023 | 24.68 | 24.68 | 24.07 | 24.22 | 24.22 | 3,200 |
| 14 Aug 2023 | 25.33 | 25.33 | 24.36 | 24.96 | 24.96 | 3,100 |
| 11 Aug 2023 | 24.81 | 25.28 | 24.76 | 25.01 | 25.01 | 2,100 |
| 11 Aug 2023 | 0.356 Dividend | |||||
| 10 Aug 2023 | 25.87 | 25.87 | 24.95 | 25.58 | 25.22 | 2,100 |
| 09 Aug 2023 | 25.67 | 25.67 | 25.53 | 25.53 | 25.17 | 1,500 |
| 08 Aug 2023 | 25.84 | 25.96 | 25.02 | 25.96 | 25.60 | 1,200 |
| 07 Aug 2023 | 26.34 | 26.48 | 25.18 | 25.67 | 25.31 | 2,200 |
| 04 Aug 2023 | 26.23 | 26.35 | 24.96 | 26.23 | 25.86 | 5,900 |
| 03 Aug 2023 | 25.67 | 25.67 | 24.71 | 24.71 | 24.37 | 1,800 |
| 02 Aug 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.41 | 500 |
| 01 Aug 2023 | 25.16 | 26.55 | 25.16 | 25.16 | 24.81 | 2,100 |
| 31 Jul 2023 | 26.00 | 26.08 | 25.50 | 26.08 | 25.72 | 2,900 |
| 28 Jul 2023 | 26.15 | 26.31 | 25.31 | 26.15 | 25.79 | 2,700 |
| 27 Jul 2023 | 26.05 | 26.05 | 25.27 | 25.27 | 24.92 | 3,300 |
| 26 Jul 2023 | 25.50 | 25.66 | 24.59 | 24.59 | 24.25 | 3,200 |
| 25 Jul 2023 | 24.00 | 25.21 | 23.85 | 23.85 | 23.52 | 2,800 |
| 24 Jul 2023 | 24.89 | 24.89 | 24.19 | 24.89 | 24.54 | 2,300 |
| 21 Jul 2023 | 25.19 | 25.19 | 23.82 | 23.82 | 23.49 | 4,500 |
| 20 Jul 2023 | 23.75 | 25.11 | 23.75 | 23.75 | 23.42 | 3,700 |
| 19 Jul 2023 | 24.53 | 24.99 | 24.37 | 24.53 | 24.19 | 1,400 |
| 18 Jul 2023 | 25.19 | 25.19 | 24.58 | 25.19 | 24.84 | 1,700 |
| 17 Jul 2023 | 25.10 | 25.26 | 23.90 | 25.10 | 24.75 | 3,600 |
| 14 Jul 2023 | 24.04 | 24.64 | 24.04 | 24.24 | 23.90 | 4,900 |
| 13 Jul 2023 | 23.52 | 24.68 | 23.52 | 23.55 | 23.22 | 2,600 |
| 12 Jul 2023 | 23.64 | 23.64 | 23.11 | 23.27 | 22.95 | 1,600 |
| 11 Jul 2023 | 23.25 | 23.34 | 23.24 | 23.34 | 23.02 | 1,200 |
| 10 Jul 2023 | 23.22 | 23.22 | 22.66 | 23.08 | 22.76 | 14,300 |
| 07 Jul 2023 | 22.67 | 22.87 | 22.67 | 22.87 | 22.55 | 3,100 |
| 06 Jul 2023 | 22.44 | 22.84 | 22.44 | 22.44 | 22.13 | 2,800 |
| 05 Jul 2023 | 23.49 | 23.49 | 22.74 | 22.90 | 22.58 | 4,000 |
| 03 Jul 2023 | 23.30 | 23.51 | 23.14 | 23.51 | 23.18 | 5,100 |
| 30 Jun 2023 | 23.56 | 23.72 | 23.14 | 23.56 | 23.23 | 1,600 |
| 29 Jun 2023 | 22.99 | 23.39 | 22.83 | 23.28 | 22.96 | 8,400 |
| 28 Jun 2023 | 23.63 | 23.63 | 23.04 | 23.47 | 23.14 | 4,200 |
| 27 Jun 2023 | 23.08 | 23.51 | 22.92 | 23.51 | 23.18 | 3,000 |
| 26 Jun 2023 | 23.57 | 23.73 | 22.99 | 23.25 | 22.93 | 6,000 |
| 23 Jun 2023 | 23.00 | 23.59 | 23.00 | 23.39 | 23.06 | 3,700 |
| 22 Jun 2023 | 23.50 | 23.70 | 23.43 | 23.70 | 23.37 | 2,200 |
| 21 Jun 2023 | 23.34 | 23.34 | 23.21 | 23.34 | 23.02 | 1,900 |
| 20 Jun 2023 | 23.34 | 23.50 | 22.81 | 23.10 | 22.78 | 4,600 |
| 16 Jun 2023 | 23.34 | 23.34 | 23.00 | 23.00 | 22.68 | 4,000 |
| 15 Jun 2023 | 23.34 | 23.50 | 22.96 | 23.50 | 23.17 | 6,200 |
| 14 Jun 2023 | 22.99 | 23.34 | 22.90 | 23.34 | 23.02 | 1,300 |
| 13 Jun 2023 | 22.90 | 23.48 | 22.74 | 23.48 | 23.15 | 4,600 |
| 12 Jun 2023 | 23.48 | 23.64 | 22.90 | 23.48 | 23.15 | 26,100 |
| 09 Jun 2023 | 23.04 | 23.18 | 22.90 | 23.00 | 22.68 | 13,300 |
| 08 Jun 2023 | 23.28 | 23.28 | 22.85 | 22.85 | 22.53 | 1,200 |
| 07 Jun 2023 | 23.67 | 23.67 | 22.60 | 23.26 | 22.94 | 7,300 |
| 06 Jun 2023 | 22.87 | 23.45 | 22.87 | 23.30 | 22.98 | 12,200 |
| 05 Jun 2023 | 23.36 | 23.52 | 22.48 | 23.01 | 22.69 | 145,800 |
| 02 Jun 2023 | 22.57 | 23.46 | 22.57 | 23.26 | 22.94 | 5,500 |
| 01 Jun 2023 | 22.87 | 22.89 | 22.63 | 22.81 | 22.49 | 2,700 |
| 31 May 2023 | 22.85 | 22.85 | 21.92 | 21.92 | 21.61 | 2,300 |
| 30 May 2023 | 23.32 | 23.41 | 23.01 | 23.32 | 23.00 | 4,400 |
| 26 May 2023 | 23.87 | 23.87 | 23.25 | 23.50 | 23.17 | 13,300 |
| 25 May 2023 | 23.59 | 23.59 | 23.44 | 23.48 | 23.15 | 11,900 |
| 24 May 2023 | 23.62 | 23.62 | 23.04 | 23.41 | 23.08 | 3,200 |
| 23 May 2023 | 23.20 | 23.76 | 23.04 | 23.52 | 23.19 | 3,100 |
| 22 May 2023 | 23.25 | 23.26 | 22.90 | 22.90 | 22.58 | 4,800 |
| 19 May 2023 | 22.83 | 22.96 | 22.83 | 22.91 | 22.59 | 3,700 |
| 18 May 2023 | 22.68 | 22.98 | 22.05 | 22.82 | 22.50 | 4,700 |
| 17 May 2023 | 22.87 | 22.87 | 22.68 | 22.79 | 22.47 | 23,100 |
| 16 May 2023 | 23.04 | 23.10 | 22.89 | 22.97 | 22.65 | 2,000 |
| 15 May 2023 | 23.40 | 23.40 | 23.00 | 23.03 | 22.71 | 2,600 |
| 12 May 2023 | 23.12 | 23.28 | 22.78 | 23.12 | 22.80 | 3,100 |
| 11 May 2023 | 23.77 | 23.77 | 23.00 | 23.66 | 23.33 | 2,400 |
| 10 May 2023 | 23.79 | 24.15 | 23.52 | 23.90 | 23.57 | 6,900 |
| 09 May 2023 | 24.22 | 24.22 | 23.57 | 23.70 | 23.37 | 3,400 |
| 09 May 2023 | 0.317 Dividend | |||||
| 08 May 2023 | 24.52 | 24.52 | 23.73 | 23.84 | 23.20 | 2,800 |
| 05 May 2023 | 24.31 | 24.35 | 23.70 | 23.70 | 23.06 | 3,200 |
| 04 May 2023 | 23.97 | 24.50 | 23.97 | 24.50 | 23.84 | 8,900 |
| 03 May 2023 | 23.93 | 25.26 | 23.84 | 25.26 | 24.58 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
