Australia markets open in 7 hours 4 minutes

DBS Group Holdings Ltd (DBSDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.57-0.29 (-1.27%)
As of 11:29AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202222.5822.5822.5722.5722.57556
28 Sept 202222.9322.9322.6022.8622.869,500
27 Sept 202222.8423.0922.5322.5322.5310,500
26 Sept 202223.3023.3022.8922.9022.903,900
23 Sept 202223.8023.8022.8322.8322.8330,200
22 Sept 202223.4923.7723.1923.4923.493,200
21 Sept 202223.3324.0923.3323.3423.343,200
20 Sept 202223.2324.0223.2323.3323.332,500
19 Sept 202224.1024.2523.3223.7823.7838,400
16 Sept 202223.6623.9623.5323.8323.836,800
15 Sept 202224.2924.2923.3823.3823.384,700
14 Sept 202224.1124.1123.5723.5723.571,300
13 Sept 202223.3423.8323.3423.5123.511,400
12 Sept 202223.5924.1723.5923.9723.976,900
09 Sept 202223.2324.3523.0724.3524.353,700
08 Sept 202223.3323.6823.2123.6723.673,700
07 Sept 202222.5523.0522.4522.7922.794,000
06 Sept 202223.7323.7322.6122.6122.611,300
02 Sept 202223.0323.3322.8723.0423.045,300
01 Sept 202223.1023.1322.9422.9422.943,900
31 Aug 202222.9623.7122.9623.0423.042,200
30 Aug 202223.8023.8023.6423.6423.641,900
29 Aug 202223.1623.9523.0023.2523.255,200
26 Aug 202223.9923.9923.1523.1523.15123,100
25 Aug 202224.3024.3023.3623.6023.601,500
24 Aug 202223.6723.6723.2823.6723.672,200
23 Aug 202223.4223.7123.4223.4623.46600
22 Aug 202224.0624.0623.0923.7223.723,300
19 Aug 202223.6023.7622.4922.4922.493,300
18 Aug 202223.3923.5623.2323.3923.391,700
17 Aug 202223.3923.3923.2123.2123.211,500
16 Aug 202223.9623.9622.8323.9623.961,600
15 Aug 202224.0024.1623.5823.6923.696,000
15 Aug 20220.263 Dividend
12 Aug 202224.8924.8923.9224.1623.901,400
11 Aug 202225.1025.1024.0724.1723.913,700
10 Aug 202224.4324.4324.1024.1023.841,200
09 Aug 202223.7323.7323.6423.6423.381,100
08 Aug 202224.5424.5423.2723.7423.484,300
05 Aug 202224.2524.4123.0423.0422.793,800
04 Aug 202224.0524.2122.9324.2123.952,100
03 Aug 202223.6423.6423.4023.4023.152,900
02 Aug 202223.5723.5722.4623.5423.281,700
01 Aug 202223.5523.7122.3323.7123.453,700
29 July 202222.4123.2522.2522.2522.012,700
28 July 202222.9023.0522.7622.7622.512,400
27 July 202222.4523.1722.2923.1622.9119,400
26 July 202222.5122.7722.4822.4822.243,100
25 July 202222.4322.7922.4322.4822.243,000
22 July 202222.3022.5622.1022.1021.864,400
21 July 202221.3222.5221.3221.4821.252,000
20 July 202222.0522.1321.9321.9321.692,100
19 July 202221.1021.8921.1021.6121.3725,200
18 July 202220.9322.0520.9320.9920.768,300
15 July 202221.6621.8220.7220.8020.575,100
14 July 202221.2121.2120.7520.8520.6224,300
13 July 202221.1721.4121.1721.2721.0417,700
12 July 202221.1722.0521.1722.0521.814,900
11 July 202221.3421.3621.2521.3121.082,600
08 July 202221.8921.8920.9521.2521.023,300
07 July 202221.8821.8821.4721.7621.523,200
06 July 202221.9421.9421.0921.4021.173,500
05 July 202221.2921.2920.9021.1620.933,600
01 July 202221.0921.3720.9421.3721.1428,000
30 June 202220.7721.3020.7721.1820.955,500
29 June 202221.4321.7821.2821.4521.2214,100
28 June 202221.8922.0521.4722.0521.8120,400
27 June 202221.8921.9521.4721.4721.248,200
24 June 202221.5821.6321.4521.5021.272,000
23 June 202221.2921.7221.1321.3421.116,200
22 June 202221.4521.7121.4521.5421.313,200
21 June 202221.7122.1321.7121.9121.675,000
17 June 202221.1921.7221.1421.3521.1264,500
16 June 202221.6221.6220.8521.3221.098,700
15 June 202221.1822.0421.1021.2921.0611,200
14 June 202221.7421.7420.9921.0020.776,100
13 June 202221.5121.5920.8920.9420.713,300
10 June 202221.4021.5521.2121.4021.176,100
09 June 202222.0922.0921.7221.9621.721,200
08 June 202221.9222.2321.9222.2321.991,100
07 June 202222.3222.8222.3222.4422.201,900
06 June 202222.4022.6522.2022.2121.973,600
03 June 202222.1522.7822.0722.2321.993,600
02 June 202222.6222.8422.5722.5722.323,100
01 June 202222.5422.7022.5422.7022.451,200
31 May 202222.6222.6222.2722.2922.058,600
27 May 202222.7022.9422.6222.6222.372,400
26 May 202223.0323.0522.5322.5322.287,100
25 May 202221.9722.1721.9721.9721.735,100
24 May 202222.2522.2521.9321.9521.717,200
23 May 202222.5522.5522.0722.1621.924,400
20 May 202222.6622.6622.3622.3622.125,200
19 May 202222.4222.6222.1022.1121.874,300
18 May 202222.1422.4721.9421.9421.706,200
17 May 202222.3122.9422.2322.9422.692,300
16 May 202222.1922.8522.1122.2622.024,800
13 May 202222.4122.6422.3522.6422.3913,700
12 May 202221.6322.8521.6321.9621.726,000
11 May 202222.8523.2822.6923.2823.034,900
11 May 20220.259 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...