Australia markets closed

DBS Group Holdings Ltd (DBSDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
107.13+1.17 (+1.10%)
At close: 03:56PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024107.00108.19106.10107.13107.1332,900
17 Apr 2024109.57109.57105.55105.96105.9654,100
16 Apr 2024104.84105.48104.19104.20104.2021,300
15 Apr 2024104.82106.15104.82104.88104.8822,400
12 Apr 2024103.28105.61103.28105.16105.1635,300
11 Apr 2024102.90106.45102.90106.30106.3022,100
10 Apr 2024105.46105.78105.19105.31105.3119,600
09 Apr 2024103.20106.66103.20106.20106.2015,100
08 Apr 2024102.55105.91102.55105.72105.7214,700
05 Apr 2024105.49105.91105.25105.73105.7320,900
05 Apr 20241.605 Dividend
04 Apr 2024108.03108.10107.11107.22105.6117,600
03 Apr 2024105.99107.34105.54107.13105.5352,200
02 Apr 2024107.15107.15106.85106.85105.2515,100
01 Apr 2024108.56108.56106.04106.24104.6523,100
28 Mar 2024106.76106.95106.54106.58104.9842,200
27 Mar 2024108.00108.52107.35108.45106.8362,200
26 Mar 2024106.17107.77106.17107.13105.5325,000
25 Mar 2024102.23105.95102.23105.54103.9639,200
22 Mar 2024105.00106.11105.00105.66104.0826,500
21 Mar 2024109.20109.20105.16105.43103.8526,100
20 Mar 2024104.13104.76103.76104.58103.0115,500
19 Mar 2024103.93104.68103.93104.13102.5720,300
18 Mar 2024103.00105.44103.00104.23102.6719,600
15 Mar 2024103.43103.82102.71103.54101.9925,400
14 Mar 2024104.66105.75102.97103.09101.5522,500
13 Mar 2024101.40102.71101.40102.05100.5273,000
12 Mar 2024100.58101.66100.51101.3999.8737,800
11 Mar 202497.79101.4697.79101.1699.6521,200
08 Mar 2024100.12101.54100.12101.2899.7616,100
07 Mar 2024102.75102.7598.88101.4899.9619,000
06 Mar 2024102.75102.75100.22100.4598.9532,100
05 Mar 2024100.41100.9999.5099.5198.0229,000
04 Mar 202497.2299.9197.2299.8498.3519,200
01 Mar 202497.62100.3297.6299.8698.3720,200
29 Feb 2024100.65100.6598.8299.2497.7523,200
28 Feb 202499.2499.4999.1899.4697.9714,400
27 Feb 202497.07100.0897.0799.6898.1924,100
26 Feb 2024100.78101.2999.6099.9298.4217,100
23 Feb 2024100.57100.86100.42100.7199.2029,400
22 Feb 202499.95102.0099.95101.0499.5374,900
21 Feb 2024100.23101.0099.17100.7899.2770,100
20 Feb 2024101.85102.00101.30101.3199.7932,500
16 Feb 202497.20100.9097.20100.9099.3931,500
15 Feb 202499.3499.5799.0499.5798.0832,700
14 Feb 202496.5097.1096.3697.1095.65244,700
13 Feb 202495.7096.0295.4195.4994.06208,600
12 Feb 202497.0298.2097.0297.2095.7426,900
09 Feb 202496.0297.3296.0297.0495.59122,700
08 Feb 202493.9296.3093.9296.1194.6744,200
07 Feb 202499.1599.1593.6096.9895.5352,400
06 Feb 202494.1295.7494.1294.5293.1131,200
05 Feb 202493.0094.8193.0094.6593.2337,100
02 Feb 202495.5496.2095.5496.0694.6261,500
01 Feb 202495.5095.5094.5095.4293.9931,800
31 Jan 202495.1595.4494.8894.9593.5344,400
30 Jan 202496.0096.0094.7594.7593.3360,600
29 Jan 202495.0295.4595.0095.4594.0236,400
26 Jan 202498.4798.4795.9796.0094.5625,000
25 Jan 202494.0195.1794.0195.0593.6332,900
24 Jan 202493.6795.8093.6795.1593.7334,000
23 Jan 202494.7995.5092.6595.0093.58115,200
22 Jan 202495.2195.4595.0595.4193.9827,300
19 Jan 202497.8197.8195.0095.8094.3732,800
18 Jan 202497.4797.4794.7995.1093.6834,300
17 Jan 202494.3794.6294.1594.5493.1229,300
16 Jan 202496.2196.7095.9796.3194.8738,100
12 Jan 202498.9498.9498.0998.3096.8351,100
11 Jan 202497.9198.4197.5997.8296.3637,100
10 Jan 202497.3499.2997.3497.8596.3920,600
09 Jan 202498.4098.4097.5797.7896.3230,100
08 Jan 2024101.25101.2596.9599.2197.7228,000
05 Jan 202498.7099.5998.7098.8197.3321,700
04 Jan 202498.3898.7098.3898.4096.9341,200
03 Jan 202499.0299.0398.8098.8897.4027,700
02 Jan 2024100.79100.7999.85100.0598.5534,200
29 Dec 2023102.31103.55101.18101.2699.7426,800
28 Dec 2023100.00100.44100.00100.3798.8760,600
27 Dec 202399.1099.1097.6197.9096.43135,100
26 Dec 202398.8198.8196.7196.9095.4533,400
22 Dec 202397.4799.7396.7797.5096.0449,600
21 Dec 202392.2595.9092.2595.9094.46216,800
20 Dec 202395.1295.1293.9193.9192.5032,400
19 Dec 202391.9598.4091.9595.2093.7740,300
18 Dec 202391.6194.7691.6194.2692.85134,100
15 Dec 202395.5095.5091.1092.8491.4542,600
14 Dec 202391.2095.7591.2094.5393.1135,800
13 Dec 202395.0095.7092.4295.4193.9844,300
12 Dec 202394.0094.0093.6093.8192.4133,400
11 Dec 202392.2393.4792.2393.3191.9153,400
08 Dec 202396.8796.8793.9093.9692.5523,900
07 Dec 202396.3096.3092.3392.9991.60104,100
06 Dec 202395.4095.4093.2193.2291.82121,800
05 Dec 202394.1094.1093.5693.6092.2034,100
04 Dec 202395.0095.0494.4694.5493.1233,600
01 Dec 202395.1895.7295.1895.5994.1649,100
30 Nov 202394.7795.2094.2094.8793.4535,800
29 Nov 202395.3895.3894.8094.8093.3831,200
28 Nov 202394.6095.1994.1894.9993.57110,800
27 Nov 202393.0895.0893.0894.6193.19101,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...