UK markets close in 3 hours 46 minutes

DBS Group Holdings Ltd (DBSDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.00+0.40 (+1.50%)
At close: 03:57PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202326.8627.1626.7127.0027.003,100
02 Feb 202327.0927.0926.6026.6026.604,900
01 Feb 202327.4127.5326.9827.5327.535,100
31 Jan 202327.2127.2127.2127.2127.21600
30 Jan 202327.2527.2526.9527.2527.253,000
27 Jan 202327.3227.4627.3127.3427.341,300
26 Jan 202327.2327.2326.8026.8026.804,900
25 Jan 202326.8727.0026.6826.6826.6813,000
24 Jan 202326.3626.3625.9025.9025.901,000
23 Jan 202326.6326.7925.8425.8425.843,300
20 Jan 202325.9426.5425.9426.1026.1012,900
19 Jan 202326.0126.3526.0026.3526.354,000
18 Jan 202326.6226.6226.2026.6126.613,600
17 Jan 202326.4926.7826.3426.7826.783,400
13 Jan 202326.2226.4726.1626.4726.471,700
12 Jan 202326.3426.3425.9226.0826.089,300
11 Jan 202326.2026.3325.8526.1826.1829,100
10 Jan 202325.7626.2625.7626.2626.261,900
09 Jan 202326.5026.9626.2226.8426.842,400
06 Jan 202326.0426.3026.0426.3026.301,900
05 Jan 202325.8925.9125.2825.9125.913,000
04 Jan 202324.9725.7624.9724.9724.972,200
03 Jan 202325.6425.8024.7325.6025.602,400
30 Dec 202225.9225.9224.9225.7825.782,100
29 Dec 202225.6125.6124.6724.7124.712,100
28 Dec 202224.9825.7624.9825.7625.761,300
27 Dec 202225.3926.0024.8124.8124.811,600
23 Dec 202224.5225.7724.4324.4324.431,200
22 Dec 202225.2525.2524.6624.6624.661,400
21 Dec 202225.1325.6024.9725.0125.014,500
20 Dec 202224.5425.7324.5425.0625.066,800
19 Dec 202224.7225.5524.5625.2125.2186,600
16 Dec 202225.5525.5524.1524.2524.25104,600
15 Dec 202225.4025.4024.6724.7024.703,200
14 Dec 202224.5525.6924.5524.9124.912,100
13 Dec 202225.2026.0324.9924.9924.992,700
12 Dec 202224.7024.9524.5424.5424.543,500
09 Dec 202224.5324.7024.5024.5024.502,300
08 Dec 202224.8024.8024.4824.5024.502,000
07 Dec 202224.8624.8624.4124.4124.412,900
06 Dec 202224.4724.4724.4724.4724.47600
05 Dec 202224.8825.6024.8324.9024.906,600
02 Dec 202225.1425.3625.1425.2025.202,800
01 Dec 202225.4126.3925.4125.5225.521,700
30 Nov 202226.3526.3525.6825.6825.68900
29 Nov 202225.8525.8525.2725.2725.271,900
28 Nov 202225.1425.4724.6525.3925.391,500
25 Nov 202224.5926.0124.5926.0126.013,100
23 Nov 202224.9625.9924.9625.2425.241,400
22 Nov 202226.2226.2225.3725.3825.381,400
21 Nov 202225.9525.9525.3525.3525.352,100
18 Nov 202226.5526.5525.2925.2925.291,900
17 Nov 202225.6826.0025.6325.6325.634,500
16 Nov 202225.2025.7725.0025.1325.138,500
15 Nov 202225.5025.8625.1425.1425.141,600
14 Nov 202225.5125.6724.9725.2625.263,300
11 Nov 202225.2225.5924.7624.9224.924,600
11 Nov 20220.26 Dividend
10 Nov 202225.0625.5125.0625.0624.801,600
09 Nov 202224.1125.5223.9523.9823.738,000
08 Nov 202224.7024.7024.4324.5924.331,200
07 Nov 202224.9525.0424.2524.5524.303,900
04 Nov 202224.0425.1423.8825.1424.883,300
03 Nov 202223.4124.6023.3523.7023.458,600
02 Nov 202224.1924.1924.1924.1923.941,100
01 Nov 202224.4124.4124.1724.3424.091,100
31 Oct 202223.7524.5423.5923.7323.4868,800
28 Oct 202224.3424.5023.7524.2624.0113,800
27 Oct 202223.6723.6722.7722.8122.573,800
26 Oct 202223.0423.4723.0423.0522.814,600
25 Oct 202223.4623.4622.9823.1122.872,300
24 Oct 202222.3923.2722.2822.4822.2511,600
21 Oct 202222.3623.0622.2222.9822.746,800
20 Oct 202222.8323.3422.7823.2122.973,000
19 Oct 202222.9723.1122.6622.9522.718,200
18 Oct 202222.7622.7622.6322.6322.401,300
17 Oct 202222.4123.5322.4122.5422.3110,000
14 Oct 202222.8723.6122.7123.3523.116,500
13 Oct 202222.8322.9622.6322.9022.662,600
12 Oct 202223.1423.1923.0023.0022.763,800
11 Oct 202223.0323.2022.9122.9122.678,600
10 Oct 202222.5623.1322.5623.0122.772,700
07 Oct 202223.0223.5122.8623.1022.865,700
06 Oct 202224.1824.1823.2423.5723.3311,100
05 Oct 202222.8723.7622.8723.1722.938,500
04 Oct 202223.4923.7423.3923.3923.152,500
03 Oct 202223.2523.4722.9923.4023.164,600
30 Sept 202222.6723.4022.6722.9522.716,800
29 Sept 202222.5822.9222.5722.8622.622,800
28 Sept 202222.9322.9322.6022.8622.629,500
27 Sept 202222.8423.0922.5322.5322.3010,500
26 Sept 202223.3023.3022.8922.9022.663,900
23 Sept 202223.8023.8022.8322.8322.5930,200
22 Sept 202223.4923.7723.1923.4923.253,200
21 Sept 202223.3324.0923.3323.3423.103,200
20 Sept 202223.2324.0223.2323.3323.092,500
19 Sept 202224.1024.2523.3223.7823.5338,400
16 Sept 202223.6623.9623.5323.8323.586,800
15 Sept 202224.2924.2923.3823.3823.144,700
14 Sept 202224.1124.1123.5723.5723.331,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...