Singapore markets closed

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
101.06-1.61 (-1.57%)
At close: 12:47PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022100.00101.06100.00101.06101.0612,800
23 Nov 2022102.42102.97101.94102.67102.6719,400
22 Nov 2022103.51103.79103.01103.50103.5024,300
21 Nov 2022100.79103.50100.79102.04102.0492,400
18 Nov 2022103.80103.80103.16103.59103.5929,100
17 Nov 2022104.25104.25101.25103.75103.7548,200
16 Nov 2022105.86105.86101.89102.06102.0630,300
15 Nov 2022102.46103.99102.46103.74103.7451,400
14 Nov 2022101.50101.77101.03101.35101.3535,300
11 Nov 202298.35102.0198.35102.01102.0150,400
10 Nov 2022101.70101.7099.26100.70100.7062,300
10 Nov 20221.013 Dividend
09 Nov 202299.9999.9997.3597.3596.3461,500
08 Nov 202297.0999.6897.0999.5098.4649,500
07 Nov 202298.3798.9498.1498.4597.4325,600
04 Nov 202298.5098.7897.6998.5297.4949,100
03 Nov 202297.9097.9095.6896.1795.1753,100
02 Nov 202297.4999.6297.3297.3296.3156,000
01 Nov 202298.3298.3297.0797.3196.3032,500
31 Oct 202296.7997.6396.4797.2096.1986,400
28 Oct 202296.4096.9896.0596.9595.9461,300
27 Oct 202291.3793.6291.3792.8391.8636,200
26 Oct 202290.2094.6090.2092.9892.0127,300
25 Oct 202292.6693.5392.2293.5392.5635,600
24 Oct 202291.6091.9190.9291.4690.5166,100
21 Oct 202290.7491.9890.7491.9891.0252,000
20 Oct 202292.0092.8391.5391.6290.6743,600
19 Oct 202294.0194.0190.9991.2090.2535,100
18 Oct 202290.8091.7790.7191.1190.1648,600
17 Oct 202290.7092.2490.7091.9390.9737,900
14 Oct 202293.0593.3691.7991.8090.8457,600
13 Oct 202290.0691.7589.5391.5790.6247,700
12 Oct 202292.4792.8092.3792.5591.59522,500
11 Oct 202292.1693.3691.8992.0691.1045,800
10 Oct 202290.0392.5590.0392.3291.3639,100
07 Oct 202293.2093.2192.1492.2591.2938,400
06 Oct 202296.7996.7993.9794.0893.1037,200
05 Oct 202296.1396.1393.0293.8592.8739,500
04 Oct 202290.9694.9690.9694.7393.7454,600
03 Oct 202292.4793.6192.4793.6192.6461,700
30 Sept 202292.2693.5092.2692.6291.66118,800
29 Sept 202289.7192.3889.7192.2591.29191,300
28 Sept 202291.4092.1690.1592.0091.0450,900
27 Sept 202290.2594.4590.2591.4690.5167,500
26 Sept 202292.0692.6391.4191.6990.7467,000
23 Sept 202293.0893.3192.1292.2991.3373,000
22 Sept 202292.5095.9992.3093.6292.6565,100
21 Sept 202294.4794.8593.2993.7692.7842,400
20 Sept 202294.9595.4894.4694.5293.5444,500
19 Sept 202295.0495.6194.7495.5594.5646,200
16 Sept 202292.6395.3292.6395.1494.1567,500
15 Sept 202294.2994.7594.1894.2993.3126,300
14 Sept 202297.4297.4294.0994.6093.6235,200
13 Sept 202297.8897.8893.9493.9792.9938,400
12 Sept 202296.0296.5196.0196.3195.3132,300
09 Sept 202295.3895.7795.2395.4494.4531,100
08 Sept 202293.3394.1493.3193.9893.0051,500
07 Sept 202291.4892.7091.4392.5591.5943,600
06 Sept 202292.2592.3291.6391.8690.9042,000
02 Sept 202292.8093.3392.0892.2391.2734,300
01 Sept 202292.9793.0292.4193.0292.0537,000
31 Aug 202293.2093.7693.0393.0592.0865,000
30 Aug 202291.7894.1991.7893.3092.3336,200
29 Aug 202293.4093.7091.0593.3992.4241,800
26 Aug 202294.5695.1593.1393.1392.1661,100
25 Aug 202294.6495.3194.4895.3194.3238,700
24 Aug 202291.6794.8091.6794.4993.5158,900
23 Aug 202291.5494.5691.5493.8392.8535,100
22 Aug 202294.4094.7492.0093.0592.0846,000
19 Aug 202293.4893.4891.5291.6990.7440,600
18 Aug 202293.5293.8993.3493.4892.5148,500
17 Aug 202292.9993.2692.4492.7091.74140,800
16 Aug 202293.9993.9992.5993.0692.0975,900
15 Aug 202295.6395.8395.1395.5494.5533,600
12 Aug 202296.9096.9095.7896.7995.7835,600
12 Aug 20221.062 Dividend
11 Aug 202295.3998.9395.3997.8395.7699,800
10 Aug 202297.5698.2297.0598.1096.0376,800
09 Aug 202294.1894.8194.0994.4192.4151,400
08 Aug 202293.5495.4393.5494.7992.7941,700
05 Aug 202294.4994.9994.4894.8492.8334,100
04 Aug 202294.1594.6093.8894.4192.4132,500
03 Aug 202293.7494.4693.6894.2492.2545,900
02 Aug 202292.3092.5491.7092.3190.3643,300
01 Aug 202291.7792.4791.7792.2990.3446,600
29 Jul 202290.8091.3190.5991.3189.3842,300
28 Jul 202292.1592.7191.7392.6790.7144,900
27 Jul 202291.3692.4290.9092.4290.4736,100
26 Jul 202287.8890.1287.8889.7587.8532,700
25 Jul 202288.6090.2088.6089.8687.9658,100
22 Jul 202292.0092.0089.1289.4487.5537,200
21 Jul 202285.2589.1585.2589.1587.2660,100
20 Jul 202288.1089.9988.1088.5586.6874,500
19 Jul 202286.5787.2486.3987.0785.2391,600
18 Jul 202285.7086.1285.3085.3083.5093,300
15 Jul 202287.3487.3482.8384.9583.1587,500
14 Jul 202284.4384.8883.6984.6182.82109,300
13 Jul 202283.6085.7683.6085.3283.5259,200
12 Jul 202287.6587.8687.0987.2585.4051,400
11 Jul 202287.4587.4584.4685.0683.2691,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...