Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,620.74
+51.93(+0.20%)
CMC Crypto 200
568.00
-0.05(-0.01%)

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

97.15

+0.29

(+0.30%)

As of 02:54PM EDT. Market open.

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	97.30	97.61	97.15	97.15	97.15	28,176
21 Sept 2023	97.50	97.50	96.86	96.86	96.86	22,900
20 Sept 2023	99.00	99.27	98.45	98.45	98.45	20,500
19 Sept 2023	100.90	100.90	99.00	99.20	99.20	20,800
18 Sept 2023	97.00	100.29	97.00	100.09	100.09	14,800
15 Sept 2023	99.95	100.55	99.95	100.22	100.22	17,000
14 Sept 2023	99.00	100.36	99.00	100.26	100.26	14,400
13 Sept 2023	99.73	100.79	98.54	98.54	98.54	21,400
12 Sept 2023	98.11	98.27	97.54	97.91	97.91	20,300
11 Sept 2023	99.31	99.31	98.39	98.57	98.57	23,900
08 Sept 2023	97.69	97.69	97.21	97.36	97.36	17,300
07 Sept 2023	95.28	99.95	95.28	97.81	97.81	28,600
06 Sept 2023	100.82	100.82	98.03	98.13	98.13	27,100
05 Sept 2023	95.71	99.63	95.71	98.38	98.38	18,200
01 Sept 2023	99.03	99.48	98.66	98.73	98.73	20,700
31 Aug 2023	98.74	98.74	98.22	98.44	98.44	14,000
30 Aug 2023	96.60	98.55	96.60	98.33	98.33	25,600
29 Aug 2023	96.65	99.26	96.65	98.98	98.98	24,100
28 Aug 2023	99.58	99.58	97.14	98.41	98.41	42,400
25 Aug 2023	96.65	99.39	96.65	97.17	97.17	54,400
24 Aug 2023	99.01	99.01	96.54	96.63	96.63	23,200
23 Aug 2023	96.32	97.20	96.32	97.20	97.20	16,200
22 Aug 2023	96.19	96.41	95.78	95.83	95.83	27,500
21 Aug 2023	95.81	96.51	95.62	96.46	96.46	260,900
18 Aug 2023	96.06	96.62	96.06	96.36	96.36	30,500
17 Aug 2023	96.45	96.80	96.23	96.35	96.35	39,200
16 Aug 2023	97.32	97.50	97.19	97.29	97.29	38,500
15 Aug 2023	94.85	97.72	94.85	97.13	97.13	17,200
14 Aug 2023	100.62	100.62	98.73	99.08	99.08	18,700
11 Aug 2023	101.99	101.99	97.87	99.31	99.31	17,200
11 Aug 2023	1.43 Dividend
10 Aug 2023	101.26	101.97	101.26	101.89	100.46	24,800
09 Aug 2023	102.65	102.85	101.58	102.20	100.77	26,400
08 Aug 2023	101.51	103.02	101.51	102.46	101.02	73,800
07 Aug 2023	101.01	103.27	101.01	102.91	101.47	32,300
04 Aug 2023	102.55	103.10	102.33	102.96	101.51	71,500
03 Aug 2023	97.04	101.60	97.04	100.75	99.34	28,700
02 Aug 2023	99.85	101.04	99.85	100.57	99.16	24,700
01 Aug 2023	103.53	103.53	102.82	102.82	101.38	26,100
31 Jul 2023	104.34	106.51	103.55	103.76	102.30	24,600
28 Jul 2023	102.86	103.93	102.86	103.00	101.55	27,100
27 Jul 2023	98.51	101.52	98.51	100.86	99.44	24,800
26 Jul 2023	100.87	100.87	100.07	100.33	98.92	20,500
25 Jul 2023	98.42	98.53	98.33	98.33	96.95	27,300
24 Jul 2023	98.35	98.35	97.37	97.65	96.28	18,600
21 Jul 2023	96.51	98.49	96.51	98.29	96.91	20,300
20 Jul 2023	100.86	100.86	97.73	97.78	96.41	24,800
19 Jul 2023	99.09	99.10	98.83	98.87	97.48	18,700
18 Jul 2023	95.92	98.79	95.92	98.37	96.99	24,800
17 Jul 2023	95.63	98.52	95.63	98.48	97.10	24,100
14 Jul 2023	95.44	97.00	95.44	96.77	95.41	45,100
13 Jul 2023	96.51	96.80	96.40	96.58	95.22	21,500
12 Jul 2023	93.00	94.12	93.00	93.93	92.61	64,100
11 Jul 2023	92.60	92.75	92.35	92.75	91.45	51,500
10 Jul 2023	91.39	92.19	91.32	92.19	90.90	44,500
07 Jul 2023	90.41	91.40	90.41	91.13	89.85	47,200
06 Jul 2023	92.00	92.00	90.29	90.50	89.23	38,300
05 Jul 2023	91.88	92.31	91.88	92.30	91.00	32,800
03 Jul 2023	94.00	94.00	93.07	93.11	91.80	23,300
30 Jun 2023	93.27	93.61	93.27	93.45	92.14	22,200
29 Jun 2023	94.00	94.00	92.95	93.07	91.76	32,400
28 Jun 2023	93.22	93.31	92.96	93.24	91.93	36,500
27 Jun 2023	92.69	93.40	92.69	93.10	91.79	65,200
26 Jun 2023	92.65	93.54	92.65	93.45	92.14	33,100
23 Jun 2023	91.44	93.03	91.44	92.96	91.66	35,700
22 Jun 2023	94.62	94.65	94.30	94.32	93.00	35,500
21 Jun 2023	93.25	93.57	93.12	93.57	92.26	20,600
20 Jun 2023	92.80	93.14	92.63	92.67	91.37	32,100
16 Jun 2023	93.26	93.26	92.80	92.81	91.51	22,800
15 Jun 2023	92.53	93.05	92.53	92.92	91.62	33,200
14 Jun 2023	94.35	94.35	92.07	92.35	91.05	32,200
13 Jun 2023	91.51	92.45	91.51	92.31	91.01	79,200
12 Jun 2023	91.56	93.15	91.56	93.09	91.78	42,600
09 Jun 2023	92.00	92.29	91.95	91.96	90.67	37,000
08 Jun 2023	92.32	93.12	92.32	93.12	91.81	36,400
07 Jun 2023	91.60	92.52	91.60	92.01	90.72	177,700
06 Jun 2023	92.35	93.05	92.35	93.05	91.74	75,000
05 Jun 2023	91.80	92.15	91.65	92.01	90.72	189,100
02 Jun 2023	91.99	92.26	91.82	92.06	90.77	54,400
01 Jun 2023	93.65	93.65	90.43	91.24	89.96	93,500
31 May 2023	90.25	90.84	90.25	90.68	89.41	615,600
30 May 2023	92.85	92.85	91.70	91.79	90.50	157,700
26 May 2023	92.00	94.00	92.00	93.82	92.50	41,900
25 May 2023	93.81	94.49	92.80	92.93	91.63	37,800
24 May 2023	91.47	92.98	91.47	92.53	91.23	32,000
23 May 2023	92.30	93.48	92.30	93.10	91.79	47,900
22 May 2023	91.93	92.12	90.91	91.90	90.61	59,300
19 May 2023	91.01	91.55	91.01	91.51	90.23	61,400
18 May 2023	88.98	91.00	88.98	89.88	88.62	93,800
17 May 2023	91.09	91.30	90.99	91.26	89.98	97,600
16 May 2023	91.60	93.08	91.14	91.43	90.15	101,400
15 May 2023	91.20	93.29	91.20	93.17	91.86	87,500
12 May 2023	91.72	91.92	90.44	90.83	89.56	104,800
12 May 2023	1.261 Dividend
11 May 2023	95.88	95.88	93.21	93.85	91.29	62,400
10 May 2023	96.53	96.70	96.19	96.33	93.70	31,600
09 May 2023	96.22	97.54	96.15	96.48	93.85	47,900
08 May 2023	97.53	97.53	96.64	96.80	94.16	25,600
05 May 2023	95.75	96.92	95.75	96.70	94.06	33,700
04 May 2023	96.79	96.87	96.54	96.69	94.05	27,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,620.74+51.93(+0.20%)

CMC Crypto 200568.00-0.05(-0.01%)

DBS Group Holdings Ltd (DBSDY)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,620.74
+51.93(+0.20%)

CMC Crypto 200
568.00
-0.05(-0.01%)