DBS Group Holdings Ltd (DBSDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 100.00 | 101.30 | 100.00 | 101.10 | 101.10 | 31,200 |
| 25 Apr 2024 | 100.26 | 101.31 | 100.26 | 101.02 | 101.02 | 36,600 |
| 25 Apr 2024 | 11:10 Stock split | |||||
| 24 Apr 2024 | 100.45 | 101.00 | 100.21 | 100.45 | 100.45 | 32,450 |
| 23 Apr 2024 | 100.24 | 104.55 | 100.00 | 101.14 | 101.14 | 34,870 |
| 22 Apr 2024 | 98.18 | 100.24 | 98.18 | 100.00 | 100.00 | 32,120 |
| 19 Apr 2024 | 96.26 | 98.64 | 96.26 | 97.85 | 97.85 | 43,670 |
| 18 Apr 2024 | 97.27 | 98.35 | 96.45 | 97.39 | 97.39 | 36,190 |
| 17 Apr 2024 | 99.61 | 99.61 | 95.95 | 96.33 | 96.33 | 59,510 |
| 16 Apr 2024 | 95.31 | 95.89 | 94.72 | 94.73 | 94.73 | 23,430 |
| 15 Apr 2024 | 95.29 | 96.50 | 95.29 | 95.35 | 95.35 | 24,640 |
| 12 Apr 2024 | 93.89 | 96.01 | 93.89 | 95.60 | 95.60 | 38,830 |
| 11 Apr 2024 | 93.55 | 96.77 | 93.55 | 96.64 | 96.64 | 24,310 |
| 10 Apr 2024 | 95.87 | 96.16 | 95.63 | 95.74 | 95.74 | 21,560 |
| 09 Apr 2024 | 93.82 | 96.96 | 93.82 | 96.55 | 96.55 | 16,610 |
| 08 Apr 2024 | 93.23 | 96.28 | 93.23 | 96.11 | 96.11 | 16,170 |
| 05 Apr 2024 | 95.90 | 96.28 | 95.68 | 96.12 | 96.12 | 22,990 |
| 05 Apr 2024 | 1.438182 Dividend | |||||
| 04 Apr 2024 | 98.21 | 98.27 | 97.37 | 97.47 | 96.03 | 19,360 |
| 03 Apr 2024 | 96.35 | 97.58 | 95.95 | 97.39 | 95.95 | 57,420 |
| 02 Apr 2024 | 97.41 | 97.41 | 97.14 | 97.14 | 95.70 | 16,610 |
| 01 Apr 2024 | 98.69 | 98.69 | 96.40 | 96.58 | 95.16 | 25,410 |
| 28 Mar 2024 | 97.05 | 97.23 | 96.85 | 96.89 | 95.46 | 46,420 |
| 27 Mar 2024 | 98.18 | 98.65 | 97.59 | 98.59 | 97.14 | 68,420 |
| 26 Mar 2024 | 96.52 | 97.97 | 96.52 | 97.39 | 95.95 | 27,500 |
| 25 Mar 2024 | 92.94 | 96.32 | 92.94 | 95.95 | 94.53 | 43,120 |
| 22 Mar 2024 | 95.45 | 96.46 | 95.45 | 96.05 | 94.64 | 29,150 |
| 21 Mar 2024 | 99.27 | 99.27 | 95.60 | 95.85 | 94.43 | 28,710 |
| 20 Mar 2024 | 94.66 | 95.24 | 94.33 | 95.07 | 93.67 | 17,050 |
| 19 Mar 2024 | 94.48 | 95.16 | 94.48 | 94.66 | 93.27 | 22,330 |
| 18 Mar 2024 | 93.64 | 95.85 | 93.64 | 94.75 | 93.36 | 21,560 |
| 15 Mar 2024 | 94.03 | 94.38 | 93.37 | 94.13 | 92.74 | 27,940 |
| 14 Mar 2024 | 95.15 | 96.14 | 93.61 | 93.72 | 92.34 | 24,750 |
| 13 Mar 2024 | 92.18 | 93.37 | 92.18 | 92.77 | 91.40 | 80,300 |
| 12 Mar 2024 | 91.44 | 92.42 | 91.37 | 92.17 | 90.81 | 41,580 |
| 11 Mar 2024 | 88.90 | 92.24 | 88.90 | 91.96 | 90.61 | 23,320 |
| 08 Mar 2024 | 91.02 | 92.31 | 91.02 | 92.07 | 90.71 | 17,710 |
| 07 Mar 2024 | 93.41 | 93.41 | 89.89 | 92.25 | 90.89 | 20,900 |
| 06 Mar 2024 | 93.41 | 93.41 | 91.11 | 91.32 | 89.97 | 35,310 |
| 05 Mar 2024 | 91.28 | 91.81 | 90.45 | 90.46 | 89.13 | 31,900 |
| 04 Mar 2024 | 88.38 | 90.83 | 88.38 | 90.76 | 89.42 | 21,120 |
| 01 Mar 2024 | 88.75 | 91.20 | 88.75 | 90.78 | 89.44 | 22,220 |
| 29 Feb 2024 | 91.50 | 91.50 | 89.84 | 90.22 | 88.89 | 25,520 |
| 28 Feb 2024 | 90.22 | 90.45 | 90.16 | 90.42 | 89.08 | 15,840 |
| 27 Feb 2024 | 88.25 | 90.98 | 88.25 | 90.62 | 89.28 | 26,510 |
| 26 Feb 2024 | 91.62 | 92.08 | 90.55 | 90.84 | 89.50 | 18,810 |
| 23 Feb 2024 | 91.43 | 91.69 | 91.29 | 91.55 | 90.20 | 32,340 |
| 22 Feb 2024 | 90.86 | 92.73 | 90.86 | 91.85 | 90.50 | 82,390 |
| 21 Feb 2024 | 91.12 | 91.82 | 90.15 | 91.62 | 90.27 | 77,110 |
| 20 Feb 2024 | 92.59 | 92.73 | 92.09 | 92.10 | 90.74 | 35,750 |
| 16 Feb 2024 | 88.36 | 91.73 | 88.36 | 91.73 | 90.37 | 34,650 |
| 15 Feb 2024 | 90.31 | 90.52 | 90.04 | 90.52 | 89.18 | 35,970 |
| 14 Feb 2024 | 87.73 | 88.27 | 87.60 | 88.27 | 86.97 | 269,170 |
| 13 Feb 2024 | 87.00 | 87.29 | 86.74 | 86.81 | 85.53 | 229,460 |
| 12 Feb 2024 | 88.20 | 89.27 | 88.20 | 88.36 | 87.06 | 29,590 |
| 09 Feb 2024 | 87.29 | 88.47 | 87.29 | 88.22 | 86.92 | 134,970 |
| 08 Feb 2024 | 85.38 | 87.55 | 85.38 | 87.37 | 86.08 | 48,620 |
| 07 Feb 2024 | 90.14 | 90.14 | 85.09 | 88.16 | 86.86 | 57,640 |
| 06 Feb 2024 | 85.56 | 87.04 | 85.56 | 85.93 | 84.66 | 34,320 |
| 05 Feb 2024 | 84.55 | 86.19 | 84.55 | 86.05 | 84.78 | 40,810 |
| 02 Feb 2024 | 86.85 | 87.45 | 86.85 | 87.33 | 86.04 | 67,650 |
| 01 Feb 2024 | 86.82 | 86.82 | 85.91 | 86.75 | 85.47 | 34,980 |
| 31 Jan 2024 | 86.50 | 86.76 | 86.25 | 86.32 | 85.04 | 48,840 |
| 30 Jan 2024 | 87.27 | 87.27 | 86.14 | 86.14 | 84.87 | 66,660 |
| 29 Jan 2024 | 86.38 | 86.77 | 86.36 | 86.77 | 85.49 | 40,040 |
| 26 Jan 2024 | 89.52 | 89.52 | 87.25 | 87.27 | 85.99 | 27,500 |
| 25 Jan 2024 | 85.46 | 86.52 | 85.46 | 86.41 | 85.13 | 36,190 |
| 24 Jan 2024 | 85.15 | 87.09 | 85.15 | 86.50 | 85.22 | 37,400 |
| 23 Jan 2024 | 86.17 | 86.82 | 84.23 | 86.36 | 85.09 | 126,720 |
| 22 Jan 2024 | 86.55 | 86.77 | 86.41 | 86.74 | 85.46 | 30,030 |
| 19 Jan 2024 | 88.92 | 88.92 | 86.36 | 87.09 | 85.81 | 36,080 |
| 18 Jan 2024 | 88.61 | 88.61 | 86.17 | 86.45 | 85.18 | 37,730 |
| 17 Jan 2024 | 85.79 | 86.02 | 85.59 | 85.95 | 84.68 | 32,230 |
| 16 Jan 2024 | 87.46 | 87.91 | 87.25 | 87.55 | 86.26 | 41,910 |
| 12 Jan 2024 | 89.95 | 89.95 | 89.17 | 89.36 | 88.05 | 56,210 |
| 11 Jan 2024 | 89.01 | 89.46 | 88.72 | 88.93 | 87.62 | 40,810 |
| 10 Jan 2024 | 88.49 | 90.26 | 88.49 | 88.95 | 87.64 | 22,660 |
| 09 Jan 2024 | 89.45 | 89.45 | 88.70 | 88.89 | 87.58 | 33,110 |
| 08 Jan 2024 | 92.05 | 92.05 | 88.14 | 90.19 | 88.86 | 30,800 |
| 05 Jan 2024 | 89.73 | 90.54 | 89.73 | 89.83 | 88.50 | 23,870 |
| 04 Jan 2024 | 89.44 | 89.73 | 89.44 | 89.45 | 88.13 | 45,320 |
| 03 Jan 2024 | 90.02 | 90.03 | 89.82 | 89.89 | 88.56 | 30,470 |
| 02 Jan 2024 | 91.63 | 91.63 | 90.77 | 90.95 | 89.61 | 37,620 |
| 29 Dec 2023 | 93.01 | 94.14 | 91.98 | 92.05 | 90.70 | 29,480 |
| 28 Dec 2023 | 90.91 | 91.31 | 90.91 | 91.25 | 89.90 | 66,660 |
| 27 Dec 2023 | 90.09 | 90.09 | 88.74 | 89.00 | 87.69 | 148,610 |
| 26 Dec 2023 | 89.83 | 89.83 | 87.92 | 88.09 | 86.79 | 36,740 |
| 22 Dec 2023 | 88.61 | 90.66 | 87.97 | 88.64 | 87.33 | 54,560 |
| 21 Dec 2023 | 83.86 | 87.18 | 83.86 | 87.18 | 85.90 | 238,480 |
| 20 Dec 2023 | 86.47 | 86.47 | 85.37 | 85.37 | 84.11 | 35,640 |
| 19 Dec 2023 | 83.59 | 89.45 | 83.59 | 86.55 | 85.27 | 44,330 |
| 18 Dec 2023 | 83.28 | 86.15 | 83.28 | 85.69 | 84.43 | 147,510 |
| 15 Dec 2023 | 86.82 | 86.82 | 82.82 | 84.40 | 83.15 | 46,860 |
| 14 Dec 2023 | 82.91 | 87.05 | 82.91 | 85.94 | 84.67 | 39,380 |
| 13 Dec 2023 | 86.36 | 87.00 | 84.02 | 86.74 | 85.46 | 48,730 |
| 12 Dec 2023 | 85.45 | 85.45 | 85.09 | 85.28 | 84.02 | 36,740 |
| 11 Dec 2023 | 83.85 | 84.97 | 83.85 | 84.83 | 83.58 | 58,740 |
| 08 Dec 2023 | 88.06 | 88.06 | 85.36 | 85.42 | 84.16 | 26,290 |
| 07 Dec 2023 | 87.55 | 87.55 | 83.94 | 84.54 | 83.29 | 114,510 |
| 06 Dec 2023 | 86.73 | 86.73 | 84.74 | 84.75 | 83.50 | 133,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.