Singapore markets closed

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
106.32+0.67 (+0.63%)
At close: 03:52PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024102.74106.71102.74106.32106.3218,900
16 May 2024102.30106.14102.30105.65105.6530,300
15 May 2024101.42106.42101.42105.15105.1527,600
14 May 2024102.43105.04102.43104.81104.8125,500
13 May 2024101.12104.88101.12104.59104.5927,800
10 May 2024102.00104.90102.00104.21104.2122,000
10 May 20241.598 Dividend
09 May 2024104.50106.03104.47105.04103.4497,600
08 May 2024102.89105.69102.89105.25103.6542,700
07 May 2024105.55107.50105.55106.19104.5711,300
06 May 2024106.06107.06105.50106.00104.3933,900
03 May 2024104.75105.93104.75105.68104.0774,600
02 May 2024102.48105.29102.48104.69103.1030,100
01 May 2024104.85104.85102.25103.16101.5915,200
30 Apr 2024104.15104.15101.58101.58100.0319,600
29 Apr 2024102.00102.58101.27102.51100.9525,200
26 Apr 2024100.00101.30100.00101.1099.5631,200
25 Apr 2024100.26101.31100.26101.0299.4836,600
25 Apr 202411:10 Stock split
24 Apr 2024100.45101.00100.21100.4598.9332,450
23 Apr 2024100.24104.55100.00101.1499.6034,870
22 Apr 202498.18100.2498.18100.0098.4832,120
19 Apr 202496.2698.6496.2697.8596.3643,670
18 Apr 202497.2798.3596.4597.3995.9136,190
17 Apr 202499.6199.6195.9596.3394.8659,510
16 Apr 202495.3195.8994.7294.7393.2923,430
15 Apr 202495.2996.5095.2995.3593.8924,640
12 Apr 202493.8996.0193.8995.6094.1538,830
11 Apr 202493.5596.7793.5596.6495.1724,310
10 Apr 202495.8796.1695.6395.7494.2821,560
09 Apr 202493.8296.9693.8296.5595.0816,610
08 Apr 202493.2396.2893.2396.1194.6516,170
05 Apr 202495.9096.2895.6896.1294.6622,990
05 Apr 20241.438182 Dividend
04 Apr 202498.2198.2797.3797.4794.5719,360
03 Apr 202496.3597.5895.9597.3994.4957,420
02 Apr 202497.4197.4197.1497.1494.2516,610
01 Apr 202498.6998.6996.4096.5893.7125,410
28 Mar 202497.0597.2396.8596.8994.0146,420
27 Mar 202498.1898.6597.5998.5995.6668,420
26 Mar 202496.5297.9796.5297.3994.4927,500
25 Mar 202492.9496.3292.9495.9593.0943,120
22 Mar 202495.4596.4695.4596.0593.2029,150
21 Mar 202499.2799.2795.6095.8592.9928,710
20 Mar 202494.6695.2494.3395.0792.2417,050
19 Mar 202494.4895.1694.4894.6691.8522,330
18 Mar 202493.6495.8593.6494.7591.9421,560
15 Mar 202494.0394.3893.3794.1391.3327,940
14 Mar 202495.1596.1493.6193.7290.9324,750
13 Mar 202492.1893.3792.1892.7790.0180,300
12 Mar 202491.4492.4291.3792.1789.4341,580
11 Mar 202488.9092.2488.9091.9689.2323,320
08 Mar 202491.0292.3191.0292.0789.3317,710
07 Mar 202493.4193.4189.8992.2589.5120,900
06 Mar 202493.4193.4191.1191.3288.6035,310
05 Mar 202491.2891.8190.4590.4687.7731,900
04 Mar 202488.3890.8388.3890.7688.0621,120
01 Mar 202488.7591.2088.7590.7888.0822,220
29 Feb 202491.5091.5089.8490.2287.5325,520
28 Feb 202490.2290.4590.1690.4287.7315,840
27 Feb 202488.2590.9888.2590.6287.9226,510
26 Feb 202491.6292.0890.5590.8488.1318,810
23 Feb 202491.4391.6991.2991.5588.8332,340
22 Feb 202490.8692.7390.8691.8589.1282,390
21 Feb 202491.1291.8290.1591.6288.8977,110
20 Feb 202492.5992.7392.0992.1089.3635,750
16 Feb 202488.3691.7388.3691.7389.0034,650
15 Feb 202490.3190.5290.0490.5287.8335,970
14 Feb 202487.7388.2787.6088.2785.65269,170
13 Feb 202487.0087.2986.7486.8184.23229,460
12 Feb 202488.2089.2788.2088.3685.7429,590
09 Feb 202487.2988.4787.2988.2285.59134,970
08 Feb 202485.3887.5585.3887.3784.7748,620
07 Feb 202490.1490.1485.0988.1685.5457,640
06 Feb 202485.5687.0485.5685.9383.3734,320
05 Feb 202484.5586.1984.5586.0583.4940,810
02 Feb 202486.8587.4586.8587.3384.7367,650
01 Feb 202486.8286.8285.9186.7584.1734,980
31 Jan 202486.5086.7686.2586.3283.7548,840
30 Jan 202487.2787.2786.1486.1483.5766,660
29 Jan 202486.3886.7786.3686.7784.1940,040
26 Jan 202489.5289.5287.2587.2784.6827,500
25 Jan 202485.4686.5285.4686.4183.8436,190
24 Jan 202485.1587.0985.1586.5083.9337,400
23 Jan 202486.1786.8284.2386.3683.79126,720
22 Jan 202486.5586.7786.4186.7484.1630,030
19 Jan 202488.9288.9286.3687.0984.5036,080
18 Jan 202488.6188.6186.1786.4583.8837,730
17 Jan 202485.7986.0285.5985.9583.3932,230
16 Jan 202487.4687.9187.2587.5584.9541,910
12 Jan 202489.9589.9589.1789.3686.7156,210
11 Jan 202489.0189.4688.7288.9386.2840,810
10 Jan 202488.4990.2688.4988.9586.3122,660
09 Jan 202489.4589.4588.7088.8986.2533,110
08 Jan 202492.0592.0588.1490.1987.5130,800
05 Jan 202489.7390.5489.7389.8387.1623,870
04 Jan 202489.4489.7389.4489.4586.7945,320
03 Jan 202490.0290.0389.8289.8987.2230,470
02 Jan 202491.6391.6390.7790.9588.2537,620
29 Dec 202393.0194.1491.9892.0589.3229,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...