STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Labour market update later Tuesday a precursor to the key May jobs report this Friday

DBS Group Holdings Ltd (DBSDY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

105.91

-0.71

(-0.66%)

As of 09:49AM EDT. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	105.91	105.91	105.91	105.91	105.91	430
Jun 03, 2024	108.31	108.81	106.62	106.62	106.62	41,800
May 31, 2024	108.15	108.15	106.05	106.85	106.85	20,400
May 30, 2024	106.74	106.85	105.65	105.73	105.73	23,700
May 29, 2024	106.75	106.75	105.23	105.40	105.40	31,000
May 28, 2024	109.25	109.25	105.66	106.17	106.17	33,700
May 24, 2024	105.31	106.50	105.31	106.19	106.19	19,600
May 23, 2024	106.00	106.00	103.39	105.15	105.15	26,400
May 22, 2024	105.69	107.64	104.96	104.96	104.96	46,200
May 21, 2024	108.91	108.91	105.55	106.36	106.36	30,400
May 20, 2024	105.67	106.20	105.67	105.96	105.96	15,800
May 17, 2024	102.74	106.71	102.74	106.32	106.32	18,900
May 16, 2024	102.30	106.14	102.30	105.65	105.65	30,300
May 15, 2024	101.42	106.42	101.42	105.15	105.15	27,600
May 14, 2024	102.43	105.04	102.43	104.81	104.81	25,500
May 13, 2024	101.12	104.88	101.12	104.59	104.59	27,800
May 10, 2024	102.00	104.90	102.00	104.21	104.21	22,000
May 10, 2024	1.598 Dividend
May 09, 2024	104.50	106.03	104.47	105.04	103.44	97,600
May 08, 2024	102.89	105.69	102.89	105.25	103.65	42,700
May 07, 2024	105.55	107.50	105.55	106.19	104.57	11,300
May 06, 2024	106.06	107.06	105.50	106.00	104.39	33,900
May 03, 2024	104.75	105.93	104.75	105.68	104.07	74,600
May 02, 2024	102.48	105.29	102.48	104.69	103.10	30,100
May 01, 2024	104.85	104.85	102.25	103.16	101.59	15,200
Apr 30, 2024	104.15	104.15	101.58	101.58	100.03	19,600
Apr 29, 2024	102.00	102.58	101.27	102.51	100.95	25,200
Apr 26, 2024	100.00	101.30	100.00	101.10	99.56	31,200
Apr 25, 2024	100.26	101.31	100.26	101.02	99.48	36,600
Apr 25, 2024	11:10 Stock Split
Apr 24, 2024	100.45	101.00	100.21	100.45	98.93	32,450
Apr 23, 2024	100.24	104.55	100.00	101.14	99.60	34,870
Apr 22, 2024	98.18	100.24	98.18	100.00	98.48	32,120
Apr 19, 2024	96.26	98.64	96.26	97.85	96.36	43,670
Apr 18, 2024	97.27	98.35	96.45	97.39	95.91	36,190
Apr 17, 2024	99.61	99.61	95.95	96.33	94.86	59,510
Apr 16, 2024	95.31	95.89	94.72	94.73	93.29	23,430
Apr 15, 2024	95.29	96.50	95.29	95.35	93.89	24,640
Apr 12, 2024	93.89	96.01	93.89	95.60	94.15	38,830
Apr 11, 2024	93.55	96.77	93.55	96.64	95.17	24,310
Apr 10, 2024	95.87	96.16	95.63	95.74	94.28	21,560
Apr 09, 2024	93.82	96.96	93.82	96.55	95.08	16,610
Apr 08, 2024	93.23	96.28	93.23	96.11	94.65	16,170
Apr 05, 2024	95.90	96.28	95.68	96.12	94.66	22,990
Apr 05, 2024	1.438182 Dividend
Apr 04, 2024	98.21	98.27	97.37	97.47	94.57	19,360
Apr 03, 2024	96.35	97.58	95.95	97.39	94.49	57,420
Apr 02, 2024	97.41	97.41	97.14	97.14	94.25	16,610
Apr 01, 2024	98.69	98.69	96.40	96.58	93.71	25,410
Mar 28, 2024	97.05	97.23	96.85	96.89	94.01	46,420
Mar 27, 2024	98.18	98.65	97.59	98.59	95.66	68,420
Mar 26, 2024	96.52	97.97	96.52	97.39	94.49	27,500
Mar 25, 2024	92.94	96.32	92.94	95.95	93.09	43,120
Mar 22, 2024	95.45	96.46	95.45	96.05	93.20	29,150
Mar 21, 2024	99.27	99.27	95.60	95.85	92.99	28,710
Mar 20, 2024	94.66	95.24	94.33	95.07	92.24	17,050
Mar 19, 2024	94.48	95.16	94.48	94.66	91.85	22,330
Mar 18, 2024	93.64	95.85	93.64	94.75	91.94	21,560
Mar 15, 2024	94.03	94.38	93.37	94.13	91.33	27,940
Mar 14, 2024	95.15	96.14	93.61	93.72	90.93	24,750
Mar 13, 2024	92.18	93.37	92.18	92.77	90.01	80,300
Mar 12, 2024	91.44	92.42	91.37	92.17	89.43	41,580
Mar 11, 2024	88.90	92.24	88.90	91.96	89.23	23,320
Mar 08, 2024	91.02	92.31	91.02	92.07	89.33	17,710
Mar 07, 2024	93.41	93.41	89.89	92.25	89.51	20,900
Mar 06, 2024	93.41	93.41	91.11	91.32	88.60	35,310
Mar 05, 2024	91.28	91.81	90.45	90.46	87.77	31,900
Mar 04, 2024	88.38	90.83	88.38	90.76	88.06	21,120
Mar 01, 2024	88.75	91.20	88.75	90.78	88.08	22,220
Feb 29, 2024	91.50	91.50	89.84	90.22	87.53	25,520
Feb 28, 2024	90.22	90.45	90.16	90.42	87.73	15,840
Feb 27, 2024	88.25	90.98	88.25	90.62	87.92	26,510
Feb 26, 2024	91.62	92.08	90.55	90.84	88.13	18,810
Feb 23, 2024	91.43	91.69	91.29	91.55	88.83	32,340
Feb 22, 2024	90.86	92.73	90.86	91.85	89.12	82,390
Feb 21, 2024	91.12	91.82	90.15	91.62	88.89	77,110
Feb 20, 2024	92.59	92.73	92.09	92.10	89.36	35,750
Feb 16, 2024	88.36	91.73	88.36	91.73	89.00	34,650
Feb 15, 2024	90.31	90.52	90.04	90.52	87.83	35,970
Feb 14, 2024	87.73	88.27	87.60	88.27	85.65	269,170
Feb 13, 2024	87.00	87.29	86.74	86.81	84.23	229,460
Feb 12, 2024	88.20	89.27	88.20	88.36	85.74	29,590
Feb 09, 2024	87.29	88.47	87.29	88.22	85.59	134,970
Feb 08, 2024	85.38	87.55	85.38	87.37	84.77	48,620
Feb 07, 2024	90.14	90.14	85.09	88.16	85.54	57,640
Feb 06, 2024	85.56	87.04	85.56	85.93	83.37	34,320
Feb 05, 2024	84.55	86.19	84.55	86.05	83.49	40,810
Feb 02, 2024	86.85	87.45	86.85	87.33	84.73	67,650
Feb 01, 2024	86.82	86.82	85.91	86.75	84.17	34,980
Jan 31, 2024	86.50	86.76	86.25	86.32	83.75	48,840
Jan 30, 2024	87.27	87.27	86.14	86.14	83.57	66,660
Jan 29, 2024	86.38	86.77	86.36	86.77	84.19	40,040
Jan 26, 2024	89.52	89.52	87.25	87.27	84.68	27,500
Jan 25, 2024	85.46	86.52	85.46	86.41	83.84	36,190
Jan 24, 2024	85.15	87.09	85.15	86.50	83.93	37,400
Jan 23, 2024	86.17	86.82	84.23	86.36	83.79	126,720
Jan 22, 2024	86.55	86.77	86.41	86.74	84.16	30,030
Jan 19, 2024	88.92	88.92	86.36	87.09	84.50	36,080
Jan 18, 2024	88.61	88.61	86.17	86.45	83.88	37,730
Jan 17, 2024	85.79	86.02	85.59	85.95	83.39	32,230
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,917.29-199.40(-0.90%)

S&P 5005,270.69-12.71(-0.24%)

DOW38,600.16+29.13(+0.08%)

CAD/USD0.7308-0.0031(-0.43%)

CRUDE OIL72.65-1.57(-2.12%)

Bitcoin CAD95,487.53+23.84(+0.02%)

STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

DBS Group Holdings Ltd (DBSDY)

S&P/TSX
21,917.29
-199.40(-0.90%)

S&P 500
5,270.69
-12.71(-0.24%)

DOW
38,600.16
+29.13(+0.08%)

CAD/USD
0.7308
-0.0031(-0.43%)

CRUDE OIL
72.65
-1.57(-2.12%)

Bitcoin CAD
95,487.53
+23.84(+0.02%)