DBSDY - DBS Group Holdings Ltd

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202391.6091.6091.6091.6091.60408
06 Jun 202392.3593.0592.3593.0593.0575,000
05 Jun 202391.8092.1591.6592.0192.01189,100
02 Jun 202391.9992.2691.8292.0692.0654,400
01 Jun 202393.6593.6590.4391.2491.2493,500
31 May 202390.2590.8490.2590.6890.68615,600
30 May 202392.8592.8591.7091.7991.79157,700
26 May 202392.0094.0092.0093.8293.8241,900
25 May 202393.8194.4992.8092.9392.9337,800
24 May 202391.4792.9891.4792.5392.5332,000
23 May 202392.3093.4892.3093.1093.1047,900
22 May 202391.9392.1290.9191.9091.9059,300
19 May 202391.0191.5591.0191.5191.5161,400
18 May 202388.9891.0088.9889.8889.8893,800
17 May 202391.0991.3090.9991.2691.2697,600
16 May 202391.6093.0891.1491.4391.43101,400
15 May 202391.2093.2991.2093.1793.1787,500
12 May 202391.7291.9290.4490.8390.83104,800
12 May 20231.261 Dividend
11 May 202395.8895.8893.2193.8592.5962,400
10 May 202396.5396.7096.1996.3395.0431,600
09 May 202396.2297.5496.1596.4895.1847,900
08 May 202397.5397.5396.6496.8095.5025,600
05 May 202395.7596.9295.7596.7095.4033,700
04 May 202396.7996.8796.5496.6995.3927,900
03 May 202396.5896.9196.4396.4395.1369,000
02 May 2023100.64100.6496.6996.6995.3962,400
01 May 202399.50100.1999.1899.7298.3837,500
28 Apr 202398.4498.9598.4198.9597.6220,500
27 Apr 202397.9598.4597.5598.4497.1274,500
26 Apr 202397.9098.5097.4497.5096.1920,100
25 Apr 202398.3898.3897.8097.8096.4941,900
24 Apr 202398.4898.8398.3398.7597.4251,200
21 Apr 202397.8197.8197.3097.5796.2620,800
20 Apr 202398.0298.1697.4897.7796.4634,700
19 Apr 202398.4598.9698.4598.7597.4241,800
18 Apr 202398.2598.2898.0098.0396.7121,400
17 Apr 202398.0898.2997.9498.2096.8833,700
14 Apr 202398.4098.6897.5297.7496.4326,600
13 Apr 202396.0098.6096.0098.4497.1217,000
12 Apr 202397.2897.4796.9796.9795.6738,500
11 Apr 202397.0097.4096.9596.9595.6533,500
10 Apr 202397.0697.1396.7196.9195.6146,700
06 Apr 202397.0198.3097.0197.3196.0042,800
06 Apr 20232.734 Dividend
05 Apr 2023100.30100.3399.8799.8795.8338,000
04 Apr 2023100.37100.6499.6999.6995.6697,200
03 Apr 202398.0799.4898.0799.3395.3121,300
31 Mar 202397.9399.6197.9399.1195.1023,600
30 Mar 202399.62102.5799.62100.7496.67171,700
29 Mar 2023100.50101.00100.33100.5596.4858,900
28 Mar 2023101.61101.61101.06101.1097.0133,100
27 Mar 2023100.74101.02100.54101.0296.9326,500
24 Mar 2023100.10100.2699.89100.1796.1228,200
23 Mar 2023101.09101.65100.49100.6996.6217,800
22 Mar 2023100.47101.46100.28100.2996.2332,100
21 Mar 202399.5099.5098.3098.6794.6818,700
20 Mar 202396.7397.0296.5796.7692.8562,600
17 Mar 202396.4696.4896.0296.2492.3550,500
16 Mar 202396.2897.1696.1197.0393.1148,700
15 Mar 202396.7396.7396.0196.6192.7026,100
14 Mar 202397.6597.6596.3196.4792.5740,000
13 Mar 202395.7497.0095.3796.7792.8634,200
10 Mar 202398.2798.3997.5797.8193.8520,800
09 Mar 202399.3599.4798.5598.5594.5631,900
08 Mar 202399.67100.0299.6799.8295.7818,800
07 Mar 2023100.94101.2099.6299.6295.5943,800
06 Mar 2023100.72101.03100.47100.5096.4419,000
03 Mar 202399.35100.2599.35100.2596.2015,100
02 Mar 2023100.00100.2199.3699.9595.9118,000
01 Mar 2023101.03101.25100.83100.8496.7629,300
28 Feb 2023102.72102.72101.66102.0297.8931,700
27 Feb 2023101.16102.13101.16102.0997.9617,600
24 Feb 2023100.47101.88100.47101.5097.3921,500
23 Feb 2023101.55103.00101.55102.0997.9634,700
22 Feb 2023103.50103.90103.40103.5099.3131,800
21 Feb 2023105.19105.19103.86104.1199.90104,700
17 Feb 2023105.56105.56104.58104.68100.4518,900
16 Feb 2023104.10104.69103.10104.33100.1117,000
15 Feb 2023103.74104.50103.51104.43100.2142,800
14 Feb 2023106.43106.43104.78105.46101.1919,600
13 Feb 2023106.50107.00106.00106.51102.2033,800
10 Feb 2023107.21108.93107.21108.21103.8328,300
09 Feb 2023109.30109.52108.14108.50104.1121,300
08 Feb 2023109.11110.03109.11109.95105.50132,700
07 Feb 2023109.09109.09108.01108.88104.4819,700
06 Feb 2023109.05109.05107.34107.80103.4458,800
03 Feb 2023108.68108.68106.98107.37103.0327,600
02 Feb 2023107.68107.75106.97107.46103.11128,600
01 Feb 2023109.30110.10109.01110.10105.6524,100
31 Jan 2023110.10110.10108.48109.29104.8727,300
30 Jan 2023108.98109.02108.43108.76104.3635,500
27 Jan 2023110.00110.00109.47109.86105.4232,100
26 Jan 2023109.59109.59108.73109.30104.8837,900
25 Jan 2023108.87108.87107.38108.24103.8647,500
24 Jan 2023105.49105.91105.30105.58101.3133,300
23 Jan 2023104.55106.17104.55105.80101.5235,200
20 Jan 2023105.12106.20105.10106.20101.9022,000
19 Jan 2023107.26107.30104.26104.65100.4241,500
18 Jan 2023107.07107.07105.55106.08101.7962,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...