Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.06 -67.57 (-1.33%) Dow
37,817.29 -643.63 (-1.67%) Nasdaq
15,442.25 -270.50 (-1.72%) Bitcoin USD
63,503.00 -1,508.38 (-2.32%) CMC Crypto 200
1,371.23 -11.34 (-0.82%)
DBS Group Holdings Ltd (DBSDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 506 |
| 24 Apr 2024 | 25.56 | 25.56 | 24.82 | 25.19 | 25.19 | 1,200 |
| 23 Apr 2024 | 25.15 | 25.73 | 24.98 | 25.25 | 25.25 | 4,600 |
| 22 Apr 2024 | 25.25 | 25.47 | 24.79 | 24.79 | 24.79 | 2,200 |
| 19 Apr 2024 | 27.08 | 27.08 | 26.29 | 27.05 | 27.05 | 1,800 |
| 18 Apr 2024 | 26.02 | 27.11 | 26.02 | 27.08 | 27.08 | 2,300 |
| 17 Apr 2024 | 25.73 | 26.73 | 25.73 | 26.13 | 26.13 | 2,300 |
| 16 Apr 2024 | 26.96 | 26.96 | 25.60 | 25.60 | 25.60 | 2,200 |
| 15 Apr 2024 | 26.21 | 26.36 | 25.98 | 25.98 | 25.98 | 3,800 |
| 12 Apr 2024 | 27.15 | 27.15 | 26.09 | 26.09 | 26.09 | 10,500 |
| 11 Apr 2024 | 26.27 | 26.81 | 26.27 | 26.30 | 26.30 | 9,100 |
| 10 Apr 2024 | 26.01 | 26.65 | 26.01 | 26.62 | 26.62 | 1,200 |
| 09 Apr 2024 | 26.31 | 26.95 | 26.15 | 26.15 | 26.15 | 3,800 |
| 08 Apr 2024 | 26.83 | 26.83 | 25.93 | 25.94 | 25.94 | 1,900 |
| 05 Apr 2024 | 26.28 | 26.79 | 26.00 | 26.00 | 26.00 | 3,100 |
| 05 Apr 2024 | 0.4 Dividend | |||||
| 04 Apr 2024 | 27.31 | 27.31 | 26.65 | 26.65 | 26.25 | 1,100 |
| 03 Apr 2024 | 27.37 | 27.53 | 26.16 | 26.29 | 25.90 | 4,100 |
| 02 Apr 2024 | 27.37 | 27.37 | 26.05 | 27.11 | 26.70 | 18,800 |
| 01 Apr 2024 | 26.16 | 27.16 | 26.16 | 27.01 | 26.60 | 5,200 |
| 28 Mar 2024 | 25.81 | 27.37 | 25.81 | 27.01 | 26.60 | 3,100 |
| 27 Mar 2024 | 27.37 | 27.53 | 26.84 | 27.02 | 26.61 | 6,400 |
| 26 Mar 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 26.60 | 1,000 |
| 25 Mar 2024 | 26.84 | 26.86 | 25.91 | 26.70 | 26.30 | 2,600 |
| 22 Mar 2024 | 26.89 | 27.05 | 26.25 | 26.25 | 25.86 | 2,100 |
| 21 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.70 | 1,300 |
| 20 Mar 2024 | 25.75 | 25.91 | 25.69 | 25.91 | 25.52 | 1,600 |
| 19 Mar 2024 | 25.59 | 26.38 | 25.59 | 26.34 | 25.94 | 10,700 |
| 18 Mar 2024 | 26.53 | 26.53 | 25.47 | 25.56 | 25.18 | 2,100 |
| 15 Mar 2024 | 27.07 | 27.23 | 24.59 | 27.09 | 26.68 | 2,700 |
| 14 Mar 2024 | 26.24 | 26.24 | 25.60 | 26.09 | 25.70 | 1,200 |
| 13 Mar 2024 | 25.35 | 25.76 | 25.27 | 25.27 | 24.89 | 1,300 |
| 12 Mar 2024 | 25.43 | 25.44 | 24.70 | 24.70 | 24.33 | 3,100 |
| 11 Mar 2024 | 25.67 | 25.68 | 24.95 | 24.95 | 24.58 | 2,500 |
| 08 Mar 2024 | 24.35 | 26.07 | 24.35 | 25.05 | 24.67 | 5,500 |
| 07 Mar 2024 | 25.85 | 25.85 | 24.87 | 24.91 | 24.54 | 1,500 |
| 06 Mar 2024 | 25.62 | 25.62 | 24.57 | 25.62 | 25.24 | 2,900 |
| 05 Mar 2024 | 25.28 | 25.28 | 24.48 | 24.48 | 24.11 | 1,500 |
| 04 Mar 2024 | 25.55 | 25.59 | 24.35 | 25.59 | 25.21 | 2,500 |
| 01 Mar 2024 | 25.53 | 25.53 | 24.82 | 25.51 | 25.13 | 4,500 |
| 29 Feb 2024 | 25.21 | 25.21 | 24.48 | 24.48 | 24.11 | 1,600 |
| 28 Feb 2024 | 24.03 | 25.44 | 24.03 | 25.26 | 24.88 | 2,600 |
| 27 Feb 2024 | 25.34 | 25.34 | 24.52 | 25.22 | 24.84 | 1,700 |
| 26 Feb 2024 | 25.59 | 25.59 | 24.49 | 24.93 | 24.56 | 10,900 |
| 23 Feb 2024 | 25.49 | 25.49 | 24.78 | 24.78 | 24.41 | 3,600 |
| 22 Feb 2024 | 25.95 | 25.96 | 24.56 | 24.56 | 24.19 | 4,300 |
| 21 Feb 2024 | 25.84 | 25.84 | 24.59 | 25.00 | 24.62 | 3,700 |
| 20 Feb 2024 | 25.38 | 25.99 | 24.60 | 25.73 | 25.34 | 3,200 |
| 16 Feb 2024 | 24.45 | 25.74 | 24.45 | 25.59 | 25.21 | 4,000 |
| 15 Feb 2024 | 25.18 | 25.18 | 24.34 | 25.15 | 24.77 | 22,200 |
| 14 Feb 2024 | 23.41 | 24.57 | 23.41 | 23.60 | 23.25 | 11,100 |
| 13 Feb 2024 | 24.33 | 24.49 | 23.62 | 24.30 | 23.94 | 7,000 |
| 12 Feb 2024 | 24.84 | 24.84 | 24.00 | 24.48 | 24.11 | 3,600 |
| 09 Feb 2024 | 23.56 | 24.82 | 23.56 | 24.82 | 24.45 | 3,600 |
| 08 Feb 2024 | 24.49 | 24.49 | 24.01 | 24.01 | 23.65 | 1,900 |
| 07 Feb 2024 | 23.51 | 24.80 | 23.50 | 23.88 | 23.52 | 1,800 |
| 06 Feb 2024 | 22.91 | 24.16 | 22.91 | 23.28 | 22.93 | 3,500 |
| 05 Feb 2024 | 23.11 | 24.25 | 23.11 | 24.03 | 23.67 | 6,000 |
| 02 Feb 2024 | 24.81 | 24.81 | 23.84 | 23.92 | 23.56 | 1,600 |
| 01 Feb 2024 | 23.13 | 24.39 | 23.13 | 23.98 | 23.62 | 4,400 |
| 31 Jan 2024 | 23.44 | 24.23 | 23.44 | 23.77 | 23.41 | 2,800 |
| 30 Jan 2024 | 23.66 | 24.12 | 23.66 | 23.80 | 23.44 | 2,100 |
| 29 Jan 2024 | 23.13 | 24.39 | 23.13 | 23.85 | 23.49 | 2,800 |
| 26 Jan 2024 | 24.35 | 24.35 | 23.56 | 24.11 | 23.75 | 2,500 |
| 25 Jan 2024 | 23.19 | 24.45 | 23.19 | 24.20 | 23.84 | 1,800 |
| 24 Jan 2024 | 24.63 | 24.63 | 23.56 | 23.86 | 23.50 | 3,500 |
| 23 Jan 2024 | 23.34 | 24.10 | 23.34 | 24.09 | 23.73 | 3,700 |
| 22 Jan 2024 | 24.41 | 24.41 | 23.40 | 23.56 | 23.21 | 9,900 |
| 19 Jan 2024 | 23.41 | 24.52 | 23.41 | 24.28 | 23.92 | 4,600 |
| 18 Jan 2024 | 24.57 | 24.57 | 23.46 | 23.56 | 23.21 | 9,100 |
| 17 Jan 2024 | 23.64 | 24.06 | 23.27 | 23.80 | 23.44 | 3,200 |
| 16 Jan 2024 | 24.44 | 24.65 | 23.68 | 24.50 | 24.13 | 13,500 |
| 12 Jan 2024 | 25.18 | 25.34 | 23.89 | 24.09 | 23.73 | 4,700 |
| 11 Jan 2024 | 25.23 | 25.23 | 24.12 | 24.30 | 23.94 | 6,900 |
| 10 Jan 2024 | 24.81 | 24.81 | 24.16 | 24.16 | 23.80 | 2,200 |
| 09 Jan 2024 | 24.41 | 24.85 | 24.41 | 24.55 | 24.18 | 1,700 |
| 08 Jan 2024 | 24.70 | 25.52 | 24.33 | 24.90 | 24.53 | 12,400 |
| 05 Jan 2024 | 25.37 | 25.40 | 24.37 | 24.41 | 24.04 | 6,100 |
| 04 Jan 2024 | 25.20 | 25.35 | 24.37 | 24.37 | 24.00 | 2,200 |
| 03 Jan 2024 | 24.77 | 25.05 | 24.49 | 24.49 | 24.12 | 8,700 |
| 02 Jan 2024 | 25.25 | 25.60 | 24.44 | 25.09 | 24.71 | 10,600 |
| 29 Dec 2023 | 25.97 | 25.97 | 25.41 | 25.41 | 25.03 | 2,100 |
| 28 Dec 2023 | 24.93 | 25.22 | 24.93 | 25.20 | 24.82 | 1,700 |
| 27 Dec 2023 | 24.47 | 24.80 | 24.33 | 24.34 | 23.97 | 2,900 |
| 26 Dec 2023 | 25.11 | 25.11 | 23.72 | 24.95 | 24.58 | 4,400 |
| 22 Dec 2023 | 24.19 | 24.84 | 23.55 | 23.56 | 23.21 | 8,700 |
| 21 Dec 2023 | 23.48 | 24.26 | 23.48 | 23.48 | 23.13 | 1,700 |
| 20 Dec 2023 | 23.45 | 23.85 | 23.29 | 23.70 | 23.34 | 3,700 |
| 19 Dec 2023 | 23.80 | 24.23 | 23.40 | 24.22 | 23.86 | 3,700 |
| 18 Dec 2023 | 24.21 | 24.25 | 23.20 | 23.35 | 23.00 | 5,500 |
| 15 Dec 2023 | 23.16 | 23.33 | 23.04 | 23.10 | 22.75 | 8,700 |
| 14 Dec 2023 | 23.44 | 24.03 | 23.28 | 23.65 | 23.30 | 13,100 |
| 13 Dec 2023 | 23.44 | 23.98 | 23.40 | 23.46 | 23.11 | 4,800 |
| 12 Dec 2023 | 23.47 | 23.90 | 22.90 | 23.80 | 23.44 | 17,900 |
| 11 Dec 2023 | 23.25 | 23.60 | 23.09 | 23.09 | 22.74 | 4,300 |
| 08 Dec 2023 | 22.95 | 24.17 | 22.95 | 23.20 | 22.85 | 6,100 |
| 07 Dec 2023 | 22.82 | 23.81 | 22.82 | 23.65 | 23.30 | 5,500 |
| 06 Dec 2023 | 23.10 | 23.64 | 23.10 | 23.50 | 23.15 | 8,400 |
| 05 Dec 2023 | 23.80 | 23.80 | 23.25 | 23.30 | 22.95 | 7,800 |
| 04 Dec 2023 | 23.08 | 24.25 | 23.08 | 23.69 | 23.33 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.