Singapore markets closed

DBS Group Holdings Ltd (DBSDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.16-0.01 (-0.04%)
At close: 02:20PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202224.8924.8923.9224.1624.161,449
11 Aug 202225.1025.1024.0724.1724.173,700
10 Aug 202224.4324.4324.1024.1024.101,200
09 Aug 202223.7323.7323.6423.6423.641,100
08 Aug 202224.5424.5423.2723.7423.744,300
05 Aug 202224.2524.4123.0423.0423.043,800
04 Aug 202224.0524.2122.9324.2124.212,100
03 Aug 202223.6423.6423.4023.4023.402,900
02 Aug 202223.5723.5722.4623.5423.541,700
01 Aug 202223.5523.7122.3323.7123.713,700
29 Jul 202222.4123.2522.2522.2522.252,700
28 Jul 202222.9023.0522.7622.7622.762,400
27 Jul 202222.4523.1722.2923.1623.1619,400
26 Jul 202222.5122.7722.4822.4822.483,100
25 Jul 202222.4322.7922.4322.4822.483,000
22 Jul 202222.3022.5622.1022.1022.104,400
21 Jul 202221.3222.5221.3221.4821.482,000
20 Jul 202222.0522.1321.9321.9321.932,100
19 Jul 202221.1021.8921.1021.6121.6125,200
18 Jul 202220.9322.0520.9320.9920.998,300
15 Jul 202221.6621.8220.7220.8020.805,100
14 Jul 202221.2121.2120.7520.8520.8524,300
13 Jul 202221.1721.4121.1721.2721.2717,700
12 Jul 202221.1722.0521.1722.0522.054,900
11 Jul 202221.3421.3621.2521.3121.312,600
08 Jul 202221.8921.8920.9521.2521.253,300
07 Jul 202221.8821.8821.4721.7621.763,200
06 Jul 202221.9421.9421.0921.4021.403,500
05 Jul 202221.2921.2920.9021.1621.163,600
01 Jul 202221.0921.3720.9421.3721.3728,000
30 Jun 202220.7721.3020.7721.1821.185,500
29 Jun 202221.4321.7821.2821.4521.4514,100
28 Jun 202221.8922.0521.4722.0522.0520,400
27 Jun 202221.8921.9521.4721.4721.478,200
24 Jun 202221.5821.6321.4521.5021.502,000
23 Jun 202221.2921.7221.1321.3421.346,200
22 Jun 202221.4521.7121.4521.5421.543,200
21 Jun 202221.7122.1321.7121.9121.915,000
17 Jun 202221.1921.7221.1421.3521.3564,500
16 Jun 202221.6221.6220.8521.3221.328,700
15 Jun 202221.1822.0421.1021.2921.2911,200
14 Jun 202221.7421.7420.9921.0021.006,100
13 Jun 202221.5121.5920.8920.9420.943,300
10 Jun 202221.4021.5521.2121.4021.406,100
09 Jun 202222.0922.0921.7221.9621.961,200
08 Jun 202221.9222.2321.9222.2322.231,100
07 Jun 202222.3222.8222.3222.4422.441,900
06 Jun 202222.4022.6522.2022.2122.213,600
03 Jun 202222.1522.7822.0722.2322.233,600
02 Jun 202222.6222.8422.5722.5722.573,100
01 Jun 202222.5422.7022.5422.7022.701,200
31 May 202222.6222.6222.2722.2922.298,600
27 May 202222.7022.9422.6222.6222.622,400
26 May 202223.0323.0522.5322.5322.537,100
25 May 202221.9722.1721.9721.9721.975,100
24 May 202222.2522.2521.9321.9521.957,200
23 May 202222.5522.5522.0722.1622.164,400
20 May 202222.6622.6622.3622.3622.365,200
19 May 202222.4222.6222.1022.1122.114,300
18 May 202222.1422.4721.9421.9421.946,200
17 May 202222.3122.9422.2322.9422.942,300
16 May 202222.1922.8522.1122.2622.264,800
13 May 202222.4122.6422.3522.6422.6413,700
12 May 202221.6322.8521.6321.9621.966,000
11 May 202222.8523.2822.6923.2823.284,900
11 May 20220.259 Dividend
10 May 202222.9624.0522.8822.9022.647,700
09 May 202223.4123.8623.1323.1322.874,800
06 May 202223.5824.1823.5423.5423.275,200
05 May 202223.6424.6023.1223.1222.8614,300
04 May 202225.1325.1324.3224.4324.153,000
03 May 202225.0025.0024.1624.4224.144,900
02 May 202224.0824.4724.0024.0023.733,700
29 Apr 202224.2024.9824.2024.9824.703,400
28 Apr 202223.3124.1723.2623.2623.003,900
27 Apr 202224.1424.1423.5023.5023.233,400
26 Apr 202223.5623.9023.4223.4223.163,400
25 Apr 202224.5524.5923.7523.7523.484,300
22 Apr 202224.8124.8124.0924.4824.204,100
21 Apr 202224.7724.7724.3524.3524.071,200
20 Apr 202224.7724.8523.9723.9723.704,400
19 Apr 202224.9224.9224.0124.1323.868,700
18 Apr 202224.7324.7323.9923.9923.722,100
14 Apr 202224.7524.8324.4624.7424.465,900
13 Apr 202224.7224.7224.5624.5624.284,500
12 Apr 202224.2124.5224.2124.3724.092,400
11 Apr 202224.1225.5824.1224.2123.941,700
08 Apr 202224.5726.0224.5725.5425.254,400
08 Apr 20220.264 Dividend
07 Apr 202226.1026.1025.7525.9625.413,000
06 Apr 202226.4326.4326.4326.4325.871,100
05 Apr 202226.4626.4626.0226.0225.462,200
04 Apr 202226.3226.4126.3226.4025.842,500
01 Apr 202225.7827.0625.7826.1925.632,400
31 Mar 202226.4526.4826.1826.1825.621,200
30 Mar 202226.8426.9226.4426.4425.883,600
29 Mar 202226.2727.0526.1926.8626.292,200
28 Mar 202226.7026.7026.4226.4225.861,600
25 Mar 202226.5026.5026.0926.0925.534,900
24 Mar 202226.5126.6126.1126.6126.044,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...