Yahoo

Mail

Singapore markets close in 22 minutes

Straits Times Index
3,385.31
+4.47(+0.13%)
Nikkei
27,606.46
-79.01(-0.29%)
Hang Seng
21,283.52
-15.18(-0.07%)
FTSE 100
7,902.12
+37.41(+0.48%)
BTC-USD
23,191.98
+279.94(+1.22%)
CMC Crypto 200
534.94
+8.98(+1.71%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	109.09	109.09	108.01	108.88	108.88	19,700
06 Feb 2023	109.05	109.05	107.34	107.80	107.80	58,800
03 Feb 2023	108.68	108.68	106.98	107.37	107.37	27,600
02 Feb 2023	107.68	107.75	106.97	107.46	107.46	128,600
01 Feb 2023	109.30	110.10	109.01	110.10	110.10	24,100
31 Jan 2023	110.10	110.10	108.48	109.29	109.29	27,300
30 Jan 2023	108.98	109.02	108.43	108.76	108.76	35,500
27 Jan 2023	110.00	110.00	109.47	109.86	109.86	32,100
26 Jan 2023	109.59	109.59	108.73	109.30	109.30	37,900
25 Jan 2023	108.87	108.87	107.38	108.24	108.24	47,500
24 Jan 2023	105.49	105.91	105.30	105.58	105.58	33,300
23 Jan 2023	104.55	106.17	104.55	105.80	105.80	35,200
20 Jan 2023	105.12	106.20	105.10	106.20	106.20	22,000
19 Jan 2023	107.26	107.30	104.26	104.65	104.65	41,500
18 Jan 2023	107.07	107.07	105.55	106.08	106.08	62,000
17 Jan 2023	106.59	106.59	105.24	106.33	106.33	85,200
13 Jan 2023	105.33	106.18	105.13	106.00	106.00	17,700
12 Jan 2023	103.91	105.09	103.82	105.09	105.09	32,800
11 Jan 2023	104.46	104.57	104.05	104.57	104.57	16,700
10 Jan 2023	104.55	104.55	103.69	104.05	104.05	19,700
09 Jan 2023	102.45	106.43	102.45	105.75	105.75	24,000
06 Jan 2023	104.00	104.05	102.36	104.05	104.05	23,600
05 Jan 2023	103.34	103.44	102.91	103.30	103.30	29,700
04 Jan 2023	102.11	102.11	101.52	101.92	101.92	27,100
03 Jan 2023	100.78	101.04	100.50	101.04	101.04	44,700
30 Dec 2022	101.37	101.51	100.81	101.37	101.37	24,400
29 Dec 2022	98.25	101.79	98.25	101.71	101.71	17,800
28 Dec 2022	101.87	101.87	100.81	101.01	101.01	18,900
27 Dec 2022	98.27	101.80	98.27	101.21	101.21	24,300
23 Dec 2022	103.76	103.76	100.00	101.35	101.35	21,800
22 Dec 2022	104.07	104.07	99.78	100.70	100.70	45,900
21 Dec 2022	99.75	101.65	99.75	101.38	101.38	30,900
20 Dec 2022	98.11	101.60	98.11	101.06	101.06	35,700
19 Dec 2022	97.36	100.80	97.36	100.41	100.41	100,100
16 Dec 2022	97.68	99.55	97.68	99.54	99.54	115,400
15 Dec 2022	100.55	100.55	98.81	98.81	98.81	43,600
14 Dec 2022	101.87	101.89	100.75	100.86	100.86	51,500
13 Dec 2022	103.70	103.70	101.20	101.54	101.54	52,900
12 Dec 2022	98.51	99.63	98.51	99.29	99.29	32,300
09 Dec 2022	98.01	98.97	98.01	98.71	98.71	84,900
08 Dec 2022	98.51	98.67	98.12	98.35	98.35	117,000
07 Dec 2022	98.58	99.34	97.91	98.02	98.02	78,300
06 Dec 2022	97.15	100.26	97.15	99.15	99.15	103,200
05 Dec 2022	98.84	102.12	98.84	101.09	101.09	33,300
02 Dec 2022	101.54	102.02	101.31	102.02	102.02	39,500
01 Dec 2022	106.30	106.30	102.89	103.21	103.21	24,100
30 Nov 2022	102.67	103.84	101.99	103.47	103.47	32,400
29 Nov 2022	102.00	102.12	101.49	101.78	101.78	32,100
28 Nov 2022	101.86	103.34	99.66	99.87	99.87	35,400
25 Nov 2022	100.00	101.06	100.00	101.06	101.06	12,800
23 Nov 2022	102.42	102.97	101.94	102.67	102.67	19,400
22 Nov 2022	103.51	103.79	103.01	103.50	103.50	24,300
21 Nov 2022	100.79	103.50	100.79	102.04	102.04	92,400
18 Nov 2022	103.80	103.80	103.16	103.59	103.59	29,100
17 Nov 2022	104.25	104.25	101.25	103.75	103.75	48,200
16 Nov 2022	105.86	105.86	101.89	102.06	102.06	30,300
15 Nov 2022	102.46	103.99	102.46	103.74	103.74	51,400
14 Nov 2022	101.50	101.77	101.03	101.35	101.35	35,300
11 Nov 2022	98.35	102.01	98.35	102.01	102.01	50,400
10 Nov 2022	101.70	101.70	99.26	100.70	100.70	62,300
10 Nov 2022	1.013 Dividend
09 Nov 2022	99.99	99.99	97.35	97.35	96.34	61,500
08 Nov 2022	97.09	99.68	97.09	99.50	98.46	49,500
07 Nov 2022	98.37	98.94	98.14	98.45	97.43	25,600
04 Nov 2022	98.50	98.78	97.69	98.52	97.49	49,100
03 Nov 2022	97.90	97.90	95.68	96.17	95.17	53,100
02 Nov 2022	97.49	99.62	97.32	97.32	96.31	56,000
01 Nov 2022	98.32	98.32	97.07	97.31	96.30	32,500
31 Oct 2022	96.79	97.63	96.47	97.20	96.19	86,400
28 Oct 2022	96.40	96.98	96.05	96.95	95.94	61,300
27 Oct 2022	91.37	93.62	91.37	92.83	91.86	36,200
26 Oct 2022	90.20	94.60	90.20	92.98	92.01	27,300
25 Oct 2022	92.66	93.53	92.22	93.53	92.56	35,600
24 Oct 2022	91.60	91.91	90.92	91.46	90.51	66,100
21 Oct 2022	90.74	91.98	90.74	91.98	91.02	52,000
20 Oct 2022	92.00	92.83	91.53	91.62	90.67	43,600
19 Oct 2022	94.01	94.01	90.99	91.20	90.25	35,100
18 Oct 2022	90.80	91.77	90.71	91.11	90.16	48,600
17 Oct 2022	90.70	92.24	90.70	91.93	90.97	37,900
14 Oct 2022	93.05	93.36	91.79	91.80	90.84	57,600
13 Oct 2022	90.06	91.75	89.53	91.57	90.62	47,700
12 Oct 2022	92.47	92.80	92.37	92.55	91.59	522,500
11 Oct 2022	92.16	93.36	91.89	92.06	91.10	45,800
10 Oct 2022	90.03	92.55	90.03	92.32	91.36	39,100
07 Oct 2022	93.20	93.21	92.14	92.25	91.29	38,400
06 Oct 2022	96.79	96.79	93.97	94.08	93.10	37,200
05 Oct 2022	96.13	96.13	93.02	93.85	92.87	39,500
04 Oct 2022	90.96	94.96	90.96	94.73	93.74	54,600
03 Oct 2022	92.47	93.61	92.47	93.61	92.64	61,700
30 Sept 2022	92.26	93.50	92.26	92.62	91.66	118,800
29 Sept 2022	89.71	92.38	89.71	92.25	91.29	191,300
28 Sept 2022	91.40	92.16	90.15	92.00	91.04	50,900
27 Sept 2022	90.25	94.45	90.25	91.46	90.51	67,500
26 Sept 2022	92.06	92.63	91.41	91.69	90.74	67,000
23 Sept 2022	93.08	93.31	92.12	92.29	91.33	73,000
22 Sept 2022	92.50	95.99	92.30	93.62	92.65	65,100
21 Sept 2022	94.47	94.85	93.29	93.76	92.78	42,400
20 Sept 2022	94.95	95.48	94.46	94.52	93.54	44,500
19 Sept 2022	95.04	95.61	94.74	95.55	94.56	46,200
16 Sept 2022	92.63	95.32	92.63	95.14	94.15	67,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.31+4.47(+0.13%)

Nikkei27,606.46-79.01(-0.29%)

Hang Seng21,283.52-15.18(-0.07%)

FTSE 1007,902.12+37.41(+0.48%)

BTC-USD23,191.98+279.94(+1.22%)

CMC Crypto 200534.94+8.98(+1.71%)

DBS Group Holdings Ltd (DBSDY)

Straits Times Index
3,385.31
+4.47(+0.13%)

Nikkei
27,606.46
-79.01(-0.29%)

Hang Seng
21,283.52
-15.18(-0.07%)

FTSE 100
7,902.12
+37.41(+0.48%)

BTC-USD
23,191.98
+279.94(+1.22%)

CMC Crypto 200
534.94
+8.98(+1.71%)