Singapore markets close in 22 minutes

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
108.88+1.08 (+1.00%)
At close: 03:52PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023109.09109.09108.01108.88108.8819,700
06 Feb 2023109.05109.05107.34107.80107.8058,800
03 Feb 2023108.68108.68106.98107.37107.3727,600
02 Feb 2023107.68107.75106.97107.46107.46128,600
01 Feb 2023109.30110.10109.01110.10110.1024,100
31 Jan 2023110.10110.10108.48109.29109.2927,300
30 Jan 2023108.98109.02108.43108.76108.7635,500
27 Jan 2023110.00110.00109.47109.86109.8632,100
26 Jan 2023109.59109.59108.73109.30109.3037,900
25 Jan 2023108.87108.87107.38108.24108.2447,500
24 Jan 2023105.49105.91105.30105.58105.5833,300
23 Jan 2023104.55106.17104.55105.80105.8035,200
20 Jan 2023105.12106.20105.10106.20106.2022,000
19 Jan 2023107.26107.30104.26104.65104.6541,500
18 Jan 2023107.07107.07105.55106.08106.0862,000
17 Jan 2023106.59106.59105.24106.33106.3385,200
13 Jan 2023105.33106.18105.13106.00106.0017,700
12 Jan 2023103.91105.09103.82105.09105.0932,800
11 Jan 2023104.46104.57104.05104.57104.5716,700
10 Jan 2023104.55104.55103.69104.05104.0519,700
09 Jan 2023102.45106.43102.45105.75105.7524,000
06 Jan 2023104.00104.05102.36104.05104.0523,600
05 Jan 2023103.34103.44102.91103.30103.3029,700
04 Jan 2023102.11102.11101.52101.92101.9227,100
03 Jan 2023100.78101.04100.50101.04101.0444,700
30 Dec 2022101.37101.51100.81101.37101.3724,400
29 Dec 202298.25101.7998.25101.71101.7117,800
28 Dec 2022101.87101.87100.81101.01101.0118,900
27 Dec 202298.27101.8098.27101.21101.2124,300
23 Dec 2022103.76103.76100.00101.35101.3521,800
22 Dec 2022104.07104.0799.78100.70100.7045,900
21 Dec 202299.75101.6599.75101.38101.3830,900
20 Dec 202298.11101.6098.11101.06101.0635,700
19 Dec 202297.36100.8097.36100.41100.41100,100
16 Dec 202297.6899.5597.6899.5499.54115,400
15 Dec 2022100.55100.5598.8198.8198.8143,600
14 Dec 2022101.87101.89100.75100.86100.8651,500
13 Dec 2022103.70103.70101.20101.54101.5452,900
12 Dec 202298.5199.6398.5199.2999.2932,300
09 Dec 202298.0198.9798.0198.7198.7184,900
08 Dec 202298.5198.6798.1298.3598.35117,000
07 Dec 202298.5899.3497.9198.0298.0278,300
06 Dec 202297.15100.2697.1599.1599.15103,200
05 Dec 202298.84102.1298.84101.09101.0933,300
02 Dec 2022101.54102.02101.31102.02102.0239,500
01 Dec 2022106.30106.30102.89103.21103.2124,100
30 Nov 2022102.67103.84101.99103.47103.4732,400
29 Nov 2022102.00102.12101.49101.78101.7832,100
28 Nov 2022101.86103.3499.6699.8799.8735,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...