DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
34.32
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.20 | 35.20 | 34.16 | 34.32 | 34.32 | 0.35% | 6,817 |
| Mar 27, 2025 | 35.29 | 35.29 | 34.20 | 34.20 | 34.20 | 0.12% | 1,024 |
| Mar 26, 2025 | 36.03 | 36.19 | 34.16 | 34.16 | 34.16 | -0.87% | 3,786 |
| Mar 25, 2025 | 34.30 | 34.83 | 34.30 | 34.46 | 34.46 | 0.94% | 9,186 |
| Mar 24, 2025 | 34.14 | 34.30 | 33.66 | 34.14 | 34.14 | 1.43% | 2,424 |
| Mar 21, 2025 | 34.14 | 34.14 | 33.66 | 33.66 | 33.66 | -1.41% | 2,203 |
| Mar 20, 2025 | 35.85 | 35.85 | 33.66 | 34.14 | 34.14 | - | 1,877 |
| Mar 19, 2025 | 34.30 | 34.30 | 33.16 | 34.14 | 34.14 | 2.96% | 2,438 |
| Mar 18, 2025 | 33.65 | 34.34 | 32.96 | 33.16 | 33.16 | - | 2,230 |
| Mar 17, 2025 | 33.00 | 34.64 | 32.96 | 33.16 | 33.16 | -2.47% | 2,987 |
| Mar 14, 2025 | 32.66 | 35.20 | 32.66 | 34.00 | 34.00 | - | 4,759 |
| Mar 13, 2025 | 33.84 | 34.00 | 32.41 | 34.00 | 34.00 | 2.41% | 2,363 |
| Mar 12, 2025 | 34.84 | 34.84 | 33.20 | 33.20 | 33.20 | -4.84% | 12,606 |
| Mar 11, 2025 | 34.89 | 34.89 | 33.33 | 34.89 | 34.89 | - | 3,063 |
| Mar 10, 2025 | 35.10 | 35.84 | 34.25 | 34.89 | 34.89 | -2.92% | 2,983 |
| Mar 7, 2025 | 33.51 | 36.03 | 33.51 | 35.94 | 35.94 | 7.77% | 1,039 |
| Mar 6, 2025 | 35.10 | 35.19 | 33.35 | 33.35 | 33.35 | -2.39% | 4,594 |
| Mar 5, 2025 | 33.49 | 35.84 | 33.38 | 34.17 | 34.17 | 1.53% | 3,405 |
| Mar 4, 2025 | 35.64 | 35.64 | 33.49 | 33.65 | 33.65 | 0.96% | 1,950 |
| Mar 3, 2025 | 36.04 | 36.04 | 33.33 | 33.33 | 33.33 | -1.97% | 2,329 |
| Feb 28, 2025 | 36.09 | 36.09 | 34.00 | 34.00 | 34.00 | -6.44% | 7,602 |
| Feb 27, 2025 | 36.34 | 36.34 | 33.16 | 36.34 | 36.34 | - | 6,562 |
| Feb 26, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 8.15% | 1,053 |
| Feb 25, 2025 | 33.16 | 36.34 | 33.00 | 33.60 | 33.60 | -2.89% | 2,836 |
| Feb 24, 2025 | 33.86 | 36.35 | 33.86 | 34.60 | 34.60 | 1.29% | 6,837 |
| Feb 21, 2025 | 33.00 | 36.00 | 33.00 | 34.16 | 34.16 | -3.34% | 2,779 |
| Feb 20, 2025 | 34.50 | 35.34 | 33.50 | 35.34 | 35.34 | 2.73% | 5,254 |
| Feb 19, 2025 | 36.29 | 36.45 | 33.56 | 34.40 | 34.40 | 2.84% | 5,337 |
| Feb 18, 2025 | 32.71 | 35.04 | 32.71 | 33.45 | 33.45 | 2.26% | 2,516 |
| Feb 14, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -6.65% | 1,388 |
| Feb 13, 2025 | 32.57 | 35.04 | 32.57 | 35.04 | 35.04 | 7.82% | 3,050 |
| Feb 12, 2025 | 33.00 | 33.51 | 32.16 | 32.50 | 32.50 | -2.69% | 7,888 |
| Feb 11, 2025 | 34.20 | 34.20 | 32.16 | 33.40 | 33.40 | 4.21% | 2,848 |
| Feb 10, 2025 | 33.34 | 33.50 | 31.86 | 32.05 | 32.05 | 0.16% | 6,560 |
| Feb 7, 2025 | 33.34 | 33.34 | 31.50 | 32.00 | 32.00 | -4.48% | 3,167 |
| Feb 6, 2025 | 33.34 | 33.50 | 31.46 | 33.50 | 33.50 | 5.60% | 7,378 |
| Feb 5, 2025 | 31.44 | 32.39 | 31.44 | 31.72 | 31.72 | -3.19% | 10,769 |
| Feb 4, 2025 | 33.34 | 33.34 | 31.44 | 32.77 | 32.77 | 2.41% | 2,249 |
| Feb 3, 2025 | 31.16 | 33.34 | 31.16 | 32.00 | 32.00 | 2.11% | 4,902 |
| Jan 31, 2025 | 31.00 | 33.25 | 31.00 | 31.34 | 31.34 | -4.92% | 2,120 |
| Jan 30, 2025 | 32.59 | 32.96 | 32.05 | 32.96 | 32.96 | 1.42% | 1,328 |
| Jan 29, 2025 | 31.34 | 32.59 | 31.34 | 32.50 | 32.50 | -0.28% | 4,467 |
| Jan 28, 2025 | 34.45 | 34.45 | 31.16 | 32.59 | 32.59 | - | 2,330 |
| Jan 27, 2025 | 32.59 | 32.59 | 32.00 | 32.59 | 32.59 | 4.69% | 2,285 |
| Jan 24, 2025 | 32.59 | 32.59 | 31.13 | 31.13 | 31.13 | 0.55% | 1,524 |
| Jan 23, 2025 | 32.89 | 32.89 | 30.96 | 30.96 | 30.96 | -6.58% | 3,336 |
| Jan 22, 2025 | 33.34 | 33.34 | 31.16 | 33.14 | 33.14 | 6.87% | 3,898 |
| Jan 21, 2025 | 32.74 | 32.98 | 30.46 | 31.01 | 31.01 | -1.90% | 5,815 |
| Jan 17, 2025 | 32.00 | 32.59 | 30.11 | 31.61 | 31.61 | -3.01% | 2,509 |
| Jan 16, 2025 | 32.59 | 32.59 | 30.55 | 32.59 | 32.59 | -0.46% | 13,681 |