Singapore Markets close in 2 hrs

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
94.00+2.00 (+2.17%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202191.9094.1991.9094.0094.0053,000
06 Dec 202191.5693.7791.5693.7793.7780,000
03 Dec 202191.7391.7390.5190.9690.9630,100
02 Dec 202192.5792.5790.9392.0092.0038,000
01 Dec 202192.0092.4590.8991.0591.0542,900
30 Nov 202190.1090.1087.0788.9688.96128,200
29 Nov 202191.0991.0990.1690.5690.5635,700
26 Nov 202192.3192.3190.9091.2391.2325,700
24 Nov 202195.8595.8594.1294.4894.4842,400
23 Nov 202192.3895.3692.3895.0895.0836,700
22 Nov 202195.8595.8594.9994.9994.9931,300
19 Nov 202195.2095.2094.8495.0495.0431,500
18 Nov 202198.6798.6794.8895.5095.5036,000
17 Nov 202194.6394.9094.4094.8894.8837,200
16 Nov 202191.6394.8191.6394.3394.3334,600
15 Nov 202195.3595.3594.8694.8694.8615,900
12 Nov 202194.5495.0294.5494.8394.8316,900
12 Nov 20210.977632 Dividend
11 Nov 202196.2296.2295.2595.2694.2819,500
10 Nov 202195.1495.2094.5394.5693.5945,000
09 Nov 202195.9295.9295.2795.4294.4415,700
08 Nov 202196.8597.3896.7097.0396.0356,000
05 Nov 202196.0096.3595.5896.2395.2414,500
04 Nov 202192.4195.8492.4195.7094.7218,700
03 Nov 202195.2596.4294.9096.4295.4322,500
02 Nov 202195.2195.3794.9995.0394.0518,800
01 Nov 202193.1994.7893.1994.7893.8118,400
29 Oct 202194.1094.3793.8494.1693.1914,300
28 Oct 202194.4295.1094.4295.1094.1214,500
27 Oct 202193.1994.8493.1994.4193.4492,700
26 Oct 202193.9894.0493.4993.9693.0016,800
25 Oct 202194.0094.0090.7593.5292.5616,300
22 Oct 202192.9893.2292.4192.9892.0322,300
21 Oct 202193.0093.0092.4592.6291.6720,400
20 Oct 202194.4094.4093.1393.7692.8017,800
19 Oct 202192.9993.1092.7592.8691.9119,400
18 Oct 202191.2591.2590.2590.7089.7718,200
15 Oct 202188.2090.7688.2090.7289.7924,600
14 Oct 202191.1291.1289.9490.5989.6624,800
13 Oct 202190.2190.6790.2090.4289.4933,200
12 Oct 202188.7388.9288.5288.5287.6115,100
11 Oct 202189.7389.7389.0689.0688.1513,700
08 Oct 202188.6090.4988.6090.2189.2815,400
07 Oct 202188.4090.5788.4090.0689.1424,100
06 Oct 202189.3990.0088.9089.9088.9823,300
05 Oct 202188.7689.5488.7689.5488.6228,800
04 Oct 202192.2892.2888.8389.0988.1858,000
01 Oct 202189.6889.6888.3089.2588.3327,400
30 Sep 202189.3089.3088.6688.7087.7927,300
29 Sep 202187.7388.8287.7388.5087.5926,100
28 Sep 202189.1789.1787.5087.8986.9969,000
27 Sep 202188.4489.1888.4489.0088.0969,400
24 Sep 202188.2588.2586.1686.4785.5823,200
23 Sep 202185.8688.2485.8688.1187.2131,800
22 Sep 202187.1487.6586.6387.0286.1330,200
21 Sep 202187.4387.5487.1187.1586.2635,200
20 Sep 202188.1988.1986.9687.4986.5956,400
17 Sep 202189.4689.7788.6188.7787.8632,200
16 Sep 202189.1789.3488.9589.0688.15351,600
15 Sep 202189.7090.5689.6890.3589.4229,400
14 Sep 202190.2390.5189.8989.9489.0228,800
13 Sep 202189.1690.5189.1690.1089.1848,900
10 Sep 202191.1691.1690.2090.2089.2723,100
09 Sep 202190.7790.9190.6090.7589.8260,800
08 Sep 202189.4089.7089.0989.3888.4637,100
07 Sep 202190.5190.5189.9289.9489.0223,300
03 Sep 202189.6890.2489.5790.2189.2817,100
02 Sep 202189.2789.9589.2789.8188.8920,100
01 Sep 202190.1790.3789.7690.1089.18114,100
31 Aug 202191.6491.6489.0089.0788.1631,100
30 Aug 202190.2490.6990.2490.4189.48152,000
27 Aug 202189.3690.2789.3690.2489.3139,600
26 Aug 202189.3790.0989.3789.7688.8419,900
25 Aug 202189.3989.6989.3289.5088.5818,100
24 Aug 202189.1589.6088.9589.6088.6824,000
23 Aug 202188.4289.0088.3988.9988.0829,300
20 Aug 202187.2989.5787.2989.4488.5222,100
19 Aug 202188.0588.7587.8188.7187.8021,000
18 Aug 202189.6990.0389.2989.2988.3720,900
17 Aug 202190.0090.0088.9189.1988.2740,700
16 Aug 202190.6991.1890.5091.1890.2429,100
13 Aug 202190.0091.5790.0091.3290.3827,300
13 Aug 20210.974385 Dividend
12 Aug 202191.8092.4091.6992.0590.1420,500
11 Aug 202192.6492.8092.1992.4690.5434,100
10 Aug 202193.1793.3292.8693.2291.2927,300
09 Aug 202191.3391.7790.6991.4589.5548,900
06 Aug 202190.6091.9190.6091.4989.5932,500
05 Aug 202192.0092.0091.1591.3089.4125,600
04 Aug 202190.0091.0090.0090.5788.6946,200
03 Aug 202189.0089.6988.4989.6487.7833,800
02 Aug 202190.2990.2989.0689.2087.3534,400
30 Jul 202190.1590.8690.1590.4088.5348,400
29 Jul 202190.5290.6690.3090.6188.7323,900
28 Jul 202188.9189.5688.7689.1287.2739,800
27 Jul 202185.3088.8185.3088.3386.5023,100
26 Jul 202189.2289.2287.0288.7086.8617,900
23 Jul 202188.8089.0588.5788.9887.1333,200
22 Jul 202188.9689.3088.7888.8086.9660,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...