Canada markets open in 3 hours 55 minutes

DBS Group Holdings Ltd (DBSDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.70+0.90 (+3.49%)
At close: 03:15PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.7626.7425.7626.7026.704,604
May 02, 202426.3326.6225.8025.8025.805,000
May 01, 202424.4826.2824.4825.8425.842,100
Apr 30, 202425.9225.9225.8825.8825.88700
Apr 29, 202425.6325.6325.4825.4825.482,400
Apr 26, 202425.7225.8824.8325.6825.682,400
Apr 25, 202425.5525.5525.5325.5325.531,100
Apr 24, 202425.5625.5624.8225.1925.191,200
Apr 23, 202425.1525.7324.9825.2525.254,600
Apr 22, 202425.2525.4724.7924.7924.792,200
Apr 19, 202427.0827.0826.2927.0527.051,800
Apr 18, 202426.0227.1126.0227.0827.082,300
Apr 17, 202425.7326.7325.7326.1326.132,300
Apr 16, 202426.9626.9625.6025.6025.602,200
Apr 15, 202426.2126.3625.9825.9825.983,800
Apr 12, 202427.1527.1526.0926.0926.0910,500
Apr 11, 202426.2726.8126.2726.3026.309,100
Apr 10, 202426.0126.6526.0126.6226.621,200
Apr 09, 202426.3126.9526.1526.1526.153,800
Apr 08, 202426.8326.8325.9325.9425.941,900
Apr 05, 202426.2826.7926.0026.0026.003,100
Apr 05, 20240.4 Dividend
Apr 04, 202427.3127.3126.6526.6526.251,100
Apr 03, 202427.3727.5326.1626.2925.904,100
Apr 02, 202427.3727.3726.0527.1126.7018,800
Apr 01, 202426.1627.1626.1627.0126.605,200
Mar 28, 202425.8127.3725.8127.0126.603,100
Mar 27, 202427.3727.5326.8427.0226.616,400
Mar 26, 202427.1627.1627.0127.0126.601,000
Mar 25, 202426.8426.8625.9126.7026.302,600
Mar 22, 202426.8927.0526.2526.2525.862,100
Mar 21, 202426.0926.0926.0926.0925.701,300
Mar 20, 202425.7525.9125.6925.9125.521,600
Mar 19, 202425.5926.3825.5926.3425.9410,700
Mar 18, 202426.5326.5325.4725.5625.182,100
Mar 15, 202427.0727.2324.5927.0926.682,700
Mar 14, 202426.2426.2425.6026.0925.701,200
Mar 13, 202425.3525.7625.2725.2724.891,300
Mar 12, 202425.4325.4424.7024.7024.333,100
Mar 11, 202425.6725.6824.9524.9524.582,500
Mar 08, 202424.3526.0724.3525.0524.675,500
Mar 07, 202425.8525.8524.8724.9124.541,500
Mar 06, 202425.6225.6224.5725.6225.242,900
Mar 05, 202425.2825.2824.4824.4824.111,500
Mar 04, 202425.5525.5924.3525.5925.212,500
Mar 01, 202425.5325.5324.8225.5125.134,500
Feb 29, 202425.2125.2124.4824.4824.111,600
Feb 28, 202424.0325.4424.0325.2624.882,600
Feb 27, 202425.3425.3424.5225.2224.841,700
Feb 26, 202425.5925.5924.4924.9324.5610,900
Feb 23, 202425.4925.4924.7824.7824.413,600
Feb 22, 202425.9525.9624.5624.5624.194,300
Feb 21, 202425.8425.8424.5925.0024.623,700
Feb 20, 202425.3825.9924.6025.7325.343,200
Feb 16, 202424.4525.7424.4525.5925.214,000
Feb 15, 202425.1825.1824.3425.1524.7722,200
Feb 14, 202423.4124.5723.4123.6023.2511,100
Feb 13, 202424.3324.4923.6224.3023.947,000
Feb 12, 202424.8424.8424.0024.4824.113,600
Feb 09, 202423.5624.8223.5624.8224.453,600
Feb 08, 202424.4924.4924.0124.0123.651,900
Feb 07, 202423.5124.8023.5023.8823.521,800
Feb 06, 202422.9124.1622.9123.2822.933,500
Feb 05, 202423.1124.2523.1124.0323.676,000
Feb 02, 202424.8124.8123.8423.9223.561,600
Feb 01, 202423.1324.3923.1323.9823.624,400
Jan 31, 202423.4424.2323.4423.7723.412,800
Jan 30, 202423.6624.1223.6623.8023.442,100
Jan 29, 202423.1324.3923.1323.8523.492,800
Jan 26, 202424.3524.3523.5624.1123.752,500
Jan 25, 202423.1924.4523.1924.2023.841,800
Jan 24, 202424.6324.6323.5623.8623.503,500
Jan 23, 202423.3424.1023.3424.0923.733,700
Jan 22, 202424.4124.4123.4023.5623.219,900
Jan 19, 202423.4124.5223.4124.2823.924,600
Jan 18, 202424.5724.5723.4623.5623.219,100
Jan 17, 202423.6424.0623.2723.8023.443,200
Jan 16, 202424.4424.6523.6824.5024.1313,500
Jan 12, 202425.1825.3423.8924.0923.734,700
Jan 11, 202425.2325.2324.1224.3023.946,900
Jan 10, 202424.8124.8124.1624.1623.802,200
Jan 09, 202424.4124.8524.4124.5524.181,700
Jan 08, 202424.7025.5224.3324.9024.5312,400
Jan 05, 202425.3725.4024.3724.4124.046,100
Jan 04, 202425.2025.3524.3724.3724.002,200
Jan 03, 202424.7725.0524.4924.4924.128,700
Jan 02, 202425.2525.6024.4425.0924.7110,600
Dec 29, 202325.9725.9725.4125.4125.032,100
Dec 28, 202324.9325.2224.9325.2024.821,700
Dec 27, 202324.4724.8024.3324.3423.972,900
Dec 26, 202325.1125.1123.7224.9524.584,400
Dec 22, 202324.1924.8423.5523.5623.218,700
Dec 21, 202323.4824.2623.4823.4823.131,700
Dec 20, 202323.4523.8523.2923.7023.343,700
Dec 19, 202323.8024.2323.4024.2223.863,700
Dec 18, 202324.2124.2523.2023.3523.005,500
Dec 15, 202323.1623.3323.0423.1022.758,700
Dec 14, 202323.4424.0323.2823.6523.3013,100
Dec 13, 202323.4423.9823.4023.4623.114,800
Dec 12, 202323.4723.9022.9023.8023.4417,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...