Singapore markets closed

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
91.46-0.23 (-0.25%)
At close: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202290.2594.4590.2591.4691.4667,500
26 Sept 202292.0692.6391.4191.6991.6967,000
23 Sept 202293.0893.3192.1292.2992.2973,000
22 Sept 202292.5095.9992.3093.6293.6265,100
21 Sept 202294.4794.8593.2993.7693.7642,400
20 Sept 202294.9595.4894.4694.5294.5244,500
19 Sept 202295.0495.6194.7495.5595.5546,200
16 Sept 202292.6395.3292.6395.1495.1467,500
15 Sept 202294.2994.7594.1894.2994.2926,300
14 Sept 202297.4297.4294.0994.6094.6035,200
13 Sept 202297.8897.8893.9493.9793.9738,400
12 Sept 202296.0296.5196.0196.3196.3132,300
09 Sept 202295.3895.7795.2395.4495.4431,100
08 Sept 202293.3394.1493.3193.9893.9851,500
07 Sept 202291.4892.7091.4392.5592.5543,600
06 Sept 202292.2592.3291.6391.8691.8642,000
02 Sept 202292.8093.3392.0892.2392.2334,300
01 Sept 202292.9793.0292.4193.0293.0237,000
31 Aug 202293.2093.7693.0393.0593.0565,000
30 Aug 202291.7894.1991.7893.3093.3036,200
29 Aug 202293.4093.7091.0593.3993.3941,800
26 Aug 202294.5695.1593.1393.1393.1361,100
25 Aug 202294.6495.3194.4895.3195.3138,700
24 Aug 202291.6794.8091.6794.4994.4958,900
23 Aug 202291.5494.5691.5493.8393.8335,100
22 Aug 202294.4094.7492.0093.0593.0546,000
19 Aug 202293.4893.4891.5291.6991.6940,600
18 Aug 202293.5293.8993.3493.4893.4848,500
17 Aug 202292.9993.2692.4492.7092.70140,800
16 Aug 202293.9993.9992.5993.0693.0675,900
15 Aug 202295.6395.8395.1395.5495.5433,600
12 Aug 202296.9096.9095.7896.7996.7935,600
12 Aug 20221.062 Dividend
11 Aug 202295.3998.9395.3997.8396.7799,800
10 Aug 202297.5698.2297.0598.1097.0476,800
09 Aug 202294.1894.8194.0994.4193.3951,400
08 Aug 202293.5495.4393.5494.7993.7641,700
05 Aug 202294.4994.9994.4894.8493.8134,100
04 Aug 202294.1594.6093.8894.4193.3932,500
03 Aug 202293.7494.4693.6894.2493.2245,900
02 Aug 202292.3092.5491.7092.3191.3143,300
01 Aug 202291.7792.4791.7792.2991.2946,600
29 Jul 202290.8091.3190.5991.3190.3242,300
28 Jul 202292.1592.7191.7392.6791.6644,900
27 Jul 202291.3692.4290.9092.4291.4236,100
26 Jul 202287.8890.1287.8889.7588.7832,700
25 Jul 202288.6090.2088.6089.8688.8858,100
22 Jul 202292.0092.0089.1289.4488.4737,200
21 Jul 202285.2589.1585.2589.1588.1860,100
20 Jul 202288.1089.9988.1088.5587.5974,500
19 Jul 202286.5787.2486.3987.0786.1291,600
18 Jul 202285.7086.1285.3085.3084.3793,300
15 Jul 202287.3487.3482.8384.9584.0387,500
14 Jul 202284.4384.8883.6984.6183.69109,300
13 Jul 202283.6085.7683.6085.3284.3959,200
12 Jul 202287.6587.8687.0987.2586.3051,400
11 Jul 202287.4587.4584.4685.0684.1491,100
08 Jul 202288.4988.4985.6986.2585.3157,200
07 Jul 202287.2587.2586.2686.5985.6553,800
06 Jul 202282.8085.6082.6085.3684.4393,800
05 Jul 202285.1485.9684.9185.9184.9874,400
01 Jul 202281.6884.9381.6884.9384.0138,100
30 Jun 202285.1085.7284.7685.4784.5434,000
29 Jun 202284.0986.6484.0986.4585.5147,100
28 Jun 202286.9887.1086.1986.2085.2665,900
27 Jun 202287.5087.5086.4686.4685.5280,400
24 Jun 202286.3486.9386.0486.9285.9860,800
23 Jun 202285.9586.3985.7486.2985.3560,700
22 Jun 202285.3087.2085.3086.8985.9557,000
21 Jun 202287.6188.1787.4387.6986.7461,200
17 Jun 202284.0386.1484.0385.8884.9567,200
16 Jun 202284.9786.4284.9786.1585.2159,000
15 Jun 202284.3788.9084.3786.5485.6062,400
14 Jun 202288.6088.6083.6685.3084.3773,500
13 Jun 202285.4185.8684.7384.7783.8556,000
10 Jun 202285.7586.2185.0485.5884.65115,000
09 Jun 202288.0088.2586.5286.5285.5837,900
08 Jun 202287.2789.3187.2788.6987.7340,100
07 Jun 202289.6690.3489.3790.1489.1655,300
06 Jun 202290.3890.3888.9688.9788.0036,200
03 Jun 202289.8590.0689.3889.5088.5341,600
02 Jun 202291.6191.6190.1091.0690.0747,300
01 Jun 202292.1392.1390.0090.0389.0539,800
31 May 202290.5090.8988.7090.4089.4258,300
27 May 202291.7991.9991.3491.8290.8223,500
26 May 202290.3791.5490.3791.3190.3236,400
25 May 202288.2389.4288.2389.3988.4236,700
24 May 202289.3889.3888.7889.1588.1850,100
23 May 202288.7489.7588.7489.3888.4167,400
20 May 202290.5990.7289.5890.1989.2139,900
19 May 202287.6990.7487.6990.3989.4153,700
18 May 202288.1890.0488.1888.5587.5942,800
17 May 202290.0190.8090.0090.6889.7057,300
16 May 202291.4391.4390.1090.6889.7047,500
13 May 202288.1092.4088.1090.8689.8752,700
12 May 202286.7890.5286.7889.6688.6968,900
11 May 202289.9591.9889.9590.6089.6242,100
10 May 202293.5393.5691.5291.8590.8563,400
10 May 20221.047 Dividend
09 May 202294.4594.6793.2393.3091.2548,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...