Mail

DBSDY - DBS Group Holdings Ltd

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	91.60	91.60	91.60	91.60	91.60	408
06 Jun 2023	92.35	93.05	92.35	93.05	93.05	75,000
05 Jun 2023	91.80	92.15	91.65	92.01	92.01	189,100
02 Jun 2023	91.99	92.26	91.82	92.06	92.06	54,400
01 Jun 2023	93.65	93.65	90.43	91.24	91.24	93,500
31 May 2023	90.25	90.84	90.25	90.68	90.68	615,600
30 May 2023	92.85	92.85	91.70	91.79	91.79	157,700
26 May 2023	92.00	94.00	92.00	93.82	93.82	41,900
25 May 2023	93.81	94.49	92.80	92.93	92.93	37,800
24 May 2023	91.47	92.98	91.47	92.53	92.53	32,000
23 May 2023	92.30	93.48	92.30	93.10	93.10	47,900
22 May 2023	91.93	92.12	90.91	91.90	91.90	59,300
19 May 2023	91.01	91.55	91.01	91.51	91.51	61,400
18 May 2023	88.98	91.00	88.98	89.88	89.88	93,800
17 May 2023	91.09	91.30	90.99	91.26	91.26	97,600
16 May 2023	91.60	93.08	91.14	91.43	91.43	101,400
15 May 2023	91.20	93.29	91.20	93.17	93.17	87,500
12 May 2023	91.72	91.92	90.44	90.83	90.83	104,800
12 May 2023	1.261 Dividend
11 May 2023	95.88	95.88	93.21	93.85	92.59	62,400
10 May 2023	96.53	96.70	96.19	96.33	95.04	31,600
09 May 2023	96.22	97.54	96.15	96.48	95.18	47,900
08 May 2023	97.53	97.53	96.64	96.80	95.50	25,600
05 May 2023	95.75	96.92	95.75	96.70	95.40	33,700
04 May 2023	96.79	96.87	96.54	96.69	95.39	27,900
03 May 2023	96.58	96.91	96.43	96.43	95.13	69,000
02 May 2023	100.64	100.64	96.69	96.69	95.39	62,400
01 May 2023	99.50	100.19	99.18	99.72	98.38	37,500
28 Apr 2023	98.44	98.95	98.41	98.95	97.62	20,500
27 Apr 2023	97.95	98.45	97.55	98.44	97.12	74,500
26 Apr 2023	97.90	98.50	97.44	97.50	96.19	20,100
25 Apr 2023	98.38	98.38	97.80	97.80	96.49	41,900
24 Apr 2023	98.48	98.83	98.33	98.75	97.42	51,200
21 Apr 2023	97.81	97.81	97.30	97.57	96.26	20,800
20 Apr 2023	98.02	98.16	97.48	97.77	96.46	34,700
19 Apr 2023	98.45	98.96	98.45	98.75	97.42	41,800
18 Apr 2023	98.25	98.28	98.00	98.03	96.71	21,400
17 Apr 2023	98.08	98.29	97.94	98.20	96.88	33,700
14 Apr 2023	98.40	98.68	97.52	97.74	96.43	26,600
13 Apr 2023	96.00	98.60	96.00	98.44	97.12	17,000
12 Apr 2023	97.28	97.47	96.97	96.97	95.67	38,500
11 Apr 2023	97.00	97.40	96.95	96.95	95.65	33,500
10 Apr 2023	97.06	97.13	96.71	96.91	95.61	46,700
06 Apr 2023	97.01	98.30	97.01	97.31	96.00	42,800
06 Apr 2023	2.734 Dividend
05 Apr 2023	100.30	100.33	99.87	99.87	95.83	38,000
04 Apr 2023	100.37	100.64	99.69	99.69	95.66	97,200
03 Apr 2023	98.07	99.48	98.07	99.33	95.31	21,300
31 Mar 2023	97.93	99.61	97.93	99.11	95.10	23,600
30 Mar 2023	99.62	102.57	99.62	100.74	96.67	171,700
29 Mar 2023	100.50	101.00	100.33	100.55	96.48	58,900
28 Mar 2023	101.61	101.61	101.06	101.10	97.01	33,100
27 Mar 2023	100.74	101.02	100.54	101.02	96.93	26,500
24 Mar 2023	100.10	100.26	99.89	100.17	96.12	28,200
23 Mar 2023	101.09	101.65	100.49	100.69	96.62	17,800
22 Mar 2023	100.47	101.46	100.28	100.29	96.23	32,100
21 Mar 2023	99.50	99.50	98.30	98.67	94.68	18,700
20 Mar 2023	96.73	97.02	96.57	96.76	92.85	62,600
17 Mar 2023	96.46	96.48	96.02	96.24	92.35	50,500
16 Mar 2023	96.28	97.16	96.11	97.03	93.11	48,700
15 Mar 2023	96.73	96.73	96.01	96.61	92.70	26,100
14 Mar 2023	97.65	97.65	96.31	96.47	92.57	40,000
13 Mar 2023	95.74	97.00	95.37	96.77	92.86	34,200
10 Mar 2023	98.27	98.39	97.57	97.81	93.85	20,800
09 Mar 2023	99.35	99.47	98.55	98.55	94.56	31,900
08 Mar 2023	99.67	100.02	99.67	99.82	95.78	18,800
07 Mar 2023	100.94	101.20	99.62	99.62	95.59	43,800
06 Mar 2023	100.72	101.03	100.47	100.50	96.44	19,000
03 Mar 2023	99.35	100.25	99.35	100.25	96.20	15,100
02 Mar 2023	100.00	100.21	99.36	99.95	95.91	18,000
01 Mar 2023	101.03	101.25	100.83	100.84	96.76	29,300
28 Feb 2023	102.72	102.72	101.66	102.02	97.89	31,700
27 Feb 2023	101.16	102.13	101.16	102.09	97.96	17,600
24 Feb 2023	100.47	101.88	100.47	101.50	97.39	21,500
23 Feb 2023	101.55	103.00	101.55	102.09	97.96	34,700
22 Feb 2023	103.50	103.90	103.40	103.50	99.31	31,800
21 Feb 2023	105.19	105.19	103.86	104.11	99.90	104,700
17 Feb 2023	105.56	105.56	104.58	104.68	100.45	18,900
16 Feb 2023	104.10	104.69	103.10	104.33	100.11	17,000
15 Feb 2023	103.74	104.50	103.51	104.43	100.21	42,800
14 Feb 2023	106.43	106.43	104.78	105.46	101.19	19,600
13 Feb 2023	106.50	107.00	106.00	106.51	102.20	33,800
10 Feb 2023	107.21	108.93	107.21	108.21	103.83	28,300
09 Feb 2023	109.30	109.52	108.14	108.50	104.11	21,300
08 Feb 2023	109.11	110.03	109.11	109.95	105.50	132,700
07 Feb 2023	109.09	109.09	108.01	108.88	104.48	19,700
06 Feb 2023	109.05	109.05	107.34	107.80	103.44	58,800
03 Feb 2023	108.68	108.68	106.98	107.37	103.03	27,600
02 Feb 2023	107.68	107.75	106.97	107.46	103.11	128,600
01 Feb 2023	109.30	110.10	109.01	110.10	105.65	24,100
31 Jan 2023	110.10	110.10	108.48	109.29	104.87	27,300
30 Jan 2023	108.98	109.02	108.43	108.76	104.36	35,500
27 Jan 2023	110.00	110.00	109.47	109.86	105.42	32,100
26 Jan 2023	109.59	109.59	108.73	109.30	104.88	37,900
25 Jan 2023	108.87	108.87	107.38	108.24	103.86	47,500
24 Jan 2023	105.49	105.91	105.30	105.58	101.31	33,300
23 Jan 2023	104.55	106.17	104.55	105.80	101.52	35,200
20 Jan 2023	105.12	106.20	105.10	106.20	101.90	22,000
19 Jan 2023	107.26	107.30	104.26	104.65	100.42	41,500
18 Jan 2023	107.07	107.07	105.55	106.08	101.79	62,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...