Singapore markets closed

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
99.86+0.62 (+0.62%)
At close: 03:55PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202497.62100.3297.6299.8699.8620,200
29 Feb 2024100.65100.6598.8299.2499.2423,200
28 Feb 202499.2499.4999.1899.4699.4614,400
27 Feb 202497.07100.0897.0799.6899.6824,100
26 Feb 2024100.78101.2999.6099.9299.9217,100
23 Feb 2024100.57100.86100.42100.71100.7129,400
22 Feb 202499.95102.0099.95101.04101.0474,900
21 Feb 2024100.23101.0099.17100.78100.7870,100
20 Feb 2024101.85102.00101.30101.31101.3132,500
16 Feb 202497.20100.9097.20100.90100.9031,500
15 Feb 202499.3499.5799.0499.5799.5732,700
14 Feb 202496.5097.1096.3697.1097.10244,700
13 Feb 202495.7096.0295.4195.4995.49208,600
12 Feb 202497.0298.2097.0297.2097.2026,900
09 Feb 202496.0297.3296.0297.0497.04122,700
08 Feb 202493.9296.3093.9296.1196.1144,200
07 Feb 202499.1599.1593.6096.9896.9852,400
06 Feb 202494.1295.7494.1294.5294.5231,200
05 Feb 202493.0094.8193.0094.6594.6537,100
02 Feb 202495.5496.2095.5496.0696.0661,500
01 Feb 202495.5095.5094.5095.4295.4231,800
31 Jan 202495.1595.4494.8894.9594.9544,400
30 Jan 202496.0096.0094.7594.7594.7560,600
29 Jan 202495.0295.4595.0095.4595.4536,400
26 Jan 202498.4798.4795.9796.0096.0025,000
25 Jan 202494.0195.1794.0195.0595.0532,900
24 Jan 202493.6795.8093.6795.1595.1534,000
23 Jan 202494.7995.5092.6595.0095.00115,200
22 Jan 202495.2195.4595.0595.4195.4127,300
19 Jan 202497.8197.8195.0095.8095.8032,800
18 Jan 202497.4797.4794.7995.1095.1034,300
17 Jan 202494.3794.6294.1594.5494.5429,300
16 Jan 202496.2196.7095.9796.3196.3138,100
12 Jan 202498.9498.9498.0998.3098.3051,100
11 Jan 202497.9198.4197.5997.8297.8237,100
10 Jan 202497.3499.2997.3497.8597.8520,600
09 Jan 202498.4098.4097.5797.7897.7830,100
08 Jan 2024101.25101.2596.9599.2199.2128,000
05 Jan 202498.7099.5998.7098.8198.8121,700
04 Jan 202498.3898.7098.3898.4098.4041,200
03 Jan 202499.0299.0398.8098.8898.8827,700
02 Jan 2024100.79100.7999.85100.05100.0534,200
29 Dec 2023102.31103.55101.18101.26101.2626,800
28 Dec 2023100.00100.44100.00100.37100.3760,600
27 Dec 202399.1099.1097.6197.9097.90135,100
26 Dec 202398.8198.8196.7196.9096.9033,400
22 Dec 202397.4799.7396.7797.5097.5049,600
21 Dec 202392.2595.9092.2595.9095.90216,800
20 Dec 202395.1295.1293.9193.9193.9132,400
19 Dec 202391.9598.4091.9595.2095.2040,300
18 Dec 202391.6194.7691.6194.2694.26134,100
15 Dec 202395.5095.5091.1092.8492.8442,600
14 Dec 202391.2095.7591.2094.5394.5335,800
13 Dec 202395.0095.7092.4295.4195.4144,300
12 Dec 202394.0094.0093.6093.8193.8133,400
11 Dec 202392.2393.4792.2393.3193.3153,400
08 Dec 202396.8796.8793.9093.9693.9623,900
07 Dec 202396.3096.3092.3392.9992.99104,100
06 Dec 202395.4095.4093.2193.2293.22121,800
05 Dec 202394.1094.1093.5693.6093.6034,100
04 Dec 202395.0095.0494.4694.5494.5433,600
01 Dec 202395.1895.7295.1895.5995.5949,100
30 Nov 202394.7795.2094.2094.8794.8735,800
29 Nov 202395.3895.3894.8094.8094.8031,200
28 Nov 202394.6095.1994.1894.9994.99110,800
27 Nov 202393.0895.0893.0894.6194.61101,200
24 Nov 202394.0095.2594.0095.0995.0921,600
22 Nov 202397.1497.1495.2395.2995.2914,100
21 Nov 202395.4795.4894.8295.0195.0118,300
20 Nov 202394.3597.1494.3597.1497.1433,000
17 Nov 202397.0097.4294.7297.2397.2328,100
16 Nov 202395.0097.0094.7296.4696.4633,200
15 Nov 202392.9097.0092.9095.8695.8623,300
15 Nov 20231.423 Dividend
14 Nov 202397.4298.7797.4098.3496.9245,800
13 Nov 202394.3098.2094.3098.2096.7832,900
10 Nov 202396.7697.9196.7697.5196.1044,400
09 Nov 2023101.35101.3597.8498.1396.7137,500
08 Nov 202396.0198.2496.0198.0696.6424,200
07 Nov 2023100.18100.1899.5999.7098.2633,800
06 Nov 202399.71100.0499.5099.5098.0627,500
03 Nov 202398.1598.8898.1598.7097.2737,500
02 Nov 202394.5596.3994.5596.0594.6635,900
01 Nov 202396.0196.0194.0494.7193.3467,300
31 Oct 202395.2096.4395.2095.8894.49107,200
30 Oct 202396.6696.7596.2796.7295.3230,700
27 Oct 202394.2196.5594.2195.8294.4324,800
26 Oct 202396.5096.6496.0396.2194.8236,300
25 Oct 202397.1397.1396.4296.4295.0231,500
24 Oct 202395.7099.4395.7097.0895.6823,100
23 Oct 202395.7696.5295.7696.3494.9525,700
20 Oct 202397.0097.0095.7195.7194.3349,400
19 Oct 202397.3697.3696.4596.6395.2337,500
18 Oct 202396.0597.6196.0596.6895.2818,700
17 Oct 202397.0298.1797.0298.1396.7136,700
16 Oct 202397.6098.0897.6098.0596.6327,400
13 Oct 202398.1098.6698.1098.2796.8519,300
12 Oct 202399.2499.8998.6498.8197.3827,400
11 Oct 202397.7199.3497.7198.9297.4916,800
10 Oct 202399.61100.0099.40100.0098.5528,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...