Australia markets closed

DBS Group Holdings Ltd (DBSDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.20-0.32 (-1.25%)
At close: 03:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202223.3423.8323.3423.5123.271,400
12 Sept 202223.5924.1723.5923.9723.726,900
09 Sept 202223.2324.3523.0724.3524.103,700
08 Sept 202223.3323.6823.2123.6723.423,700
07 Sept 202222.5523.0522.4522.7922.554,000
06 Sept 202223.7323.7322.6122.6122.381,300
02 Sept 202223.0323.3322.8723.0422.805,300
01 Sept 202223.1023.1322.9422.9422.703,900
31 Aug 202222.9623.7122.9623.0422.802,200
30 Aug 202223.8023.8023.6423.6423.391,900
29 Aug 202223.1623.9523.0023.2523.015,200
26 Aug 202223.9923.9923.1523.1522.91123,100
25 Aug 202224.3024.3023.3623.6023.361,500
24 Aug 202223.6723.6723.2823.6723.422,200
23 Aug 202223.4223.7123.4223.4623.22600
22 Aug 202224.0624.0623.0923.7223.473,300
19 Aug 202223.6023.7622.4922.4922.263,300
18 Aug 202223.3923.5623.2323.3923.151,700
17 Aug 202223.3923.3923.2123.2122.971,500
16 Aug 202223.9623.9622.8323.9623.711,600
15 Aug 202224.0024.1623.5823.6923.446,000
15 Aug 20220.263 Dividend
12 Aug 202224.8924.8923.9224.1623.651,400
11 Aug 202225.1025.1024.0724.1723.663,700
10 Aug 202224.4324.4324.1024.1023.591,200
09 Aug 202223.7323.7323.6423.6423.141,100
08 Aug 202224.5424.5423.2723.7423.244,300
05 Aug 202224.2524.4123.0423.0422.553,800
04 Aug 202224.0524.2122.9324.2123.702,100
03 Aug 202223.6423.6423.4023.4022.912,900
02 Aug 202223.5723.5722.4623.5423.041,700
01 Aug 202223.5523.7122.3323.7123.213,700
29 July 202222.4123.2522.2522.2521.782,700
28 July 202222.9023.0522.7622.7622.282,400
27 July 202222.4523.1722.2923.1622.6719,400
26 July 202222.5122.7722.4822.4822.003,100
25 July 202222.4322.7922.4322.4822.003,000
22 July 202222.3022.5622.1022.1021.634,400
21 July 202221.3222.5221.3221.4821.032,000
20 July 202222.0522.1321.9321.9321.472,100
19 July 202221.1021.8921.1021.6121.1525,200
18 July 202220.9322.0520.9320.9920.558,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...