DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
31.10
-1.34 (-4.13%)
Nov 20, 2024, 4:00 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.66 | 32.94 | 30.66 | 32.89 | 32.89 | 5.76% | 1,607 |
| Nov 20, 2024 | 29.65 | 33.04 | 29.65 | 31.10 | 31.10 | -4.13% | 3,567 |
| Nov 19, 2024 | 33.55 | 33.55 | 31.06 | 32.44 | 32.44 | 5.12% | 16,746 |
| Nov 18, 2024 | 30.86 | 33.25 | 30.86 | 30.86 | 30.86 | -6.74% | 9,180 |
| Nov 15, 2024 | 30.71 | 33.09 | 30.71 | 33.09 | 33.09 | 1.22% | 2,017 |
| Nov 14, 2024 | 33.34 | 33.34 | 30.36 | 32.69 | 32.69 | 6.45% | 192,407 |
| Nov 13, 2024 | 32.00 | 33.29 | 30.71 | 30.71 | 30.34 | -6.49% | 1,130 |
| Nov 12, 2024 | 29.85 | 33.40 | 29.85 | 32.84 | 32.02 | 5.39% | 2,132 |
| Nov 11, 2024 | 33.74 | 33.74 | 30.46 | 31.16 | 30.38 | 1.63% | 1,591 |
| Nov 8, 2024 | 31.60 | 32.90 | 30.66 | 30.66 | 29.90 | -2.48% | 2,620 |
| Nov 7, 2024 | 31.00 | 31.44 | 29.86 | 31.44 | 30.66 | 1.95% | 1,679 |
| Nov 6, 2024 | 30.84 | 30.84 | 28.41 | 30.84 | 30.07 | 1.65% | 662 |
| Nov 5, 2024 | 29.66 | 30.34 | 29.50 | 30.34 | 29.58 | 2.99% | 1,970 |
| Nov 4, 2024 | 30.74 | 30.74 | 29.46 | 29.46 | 28.73 | 0.14% | 2,043 |
| Nov 1, 2024 | 29.42 | 29.94 | 29.42 | 29.42 | 28.69 | 0.93% | 778 |
| Oct 31, 2024 | 29.89 | 29.89 | 28.66 | 29.15 | 28.42 | -0.19% | 5,422 |
| Oct 30, 2024 | 30.85 | 30.85 | 28.66 | 29.21 | 28.48 | 2.80% | 3,248 |
| Oct 29, 2024 | 28.41 | 30.54 | 28.25 | 28.41 | 27.70 | -6.97% | 1,729 |
| Oct 28, 2024 | 28.25 | 30.54 | 28.25 | 30.54 | 29.78 | - | 899 |
| Oct 25, 2024 | 28.76 | 30.84 | 28.76 | 30.54 | 29.78 | 6.56% | 3,672 |
| Oct 24, 2024 | 31.04 | 31.04 | 28.50 | 28.66 | 27.95 | -6.34% | 2,056 |
| Oct 23, 2024 | 31.05 | 31.05 | 28.66 | 30.60 | 29.84 | 2.51% | 6,051 |
| Oct 22, 2024 | 28.85 | 30.29 | 28.85 | 29.85 | 29.11 | -2.10% | 3,517 |
| Oct 21, 2024 | 28.31 | 30.49 | 28.31 | 30.49 | 29.73 | 6.76% | 2,633 |
| Oct 18, 2024 | 29.50 | 30.99 | 28.56 | 28.56 | 27.85 | -3.71% | 1,847 |
| Oct 17, 2024 | 30.99 | 30.99 | 29.39 | 29.66 | 28.92 | 3.85% | 4,676 |
| Oct 16, 2024 | 30.99 | 30.99 | 28.56 | 28.56 | 27.85 | -8.87% | 1,403 |
| Oct 15, 2024 | 28.86 | 31.34 | 28.86 | 31.34 | 30.56 | 1.62% | 4,633 |
| Oct 14, 2024 | 29.00 | 31.50 | 29.00 | 30.84 | 30.07 | -1.60% | 1,816 |
| Oct 11, 2024 | 31.34 | 31.34 | 27.82 | 31.34 | 30.56 | 10.51% | 6,550 |
| Oct 10, 2024 | 28.95 | 30.44 | 28.20 | 28.36 | 27.65 | -9.51% | 1,328 |
| Oct 9, 2024 | 30.99 | 31.34 | 29.50 | 31.34 | 30.56 | 3.30% | 8,877 |
| Oct 8, 2024 | 29.75 | 30.34 | 29.75 | 30.34 | 29.58 | - | 1,164 |
| Oct 7, 2024 | 28.35 | 30.94 | 27.85 | 30.34 | 29.58 | 6.42% | 9,858 |
| Oct 4, 2024 | 30.94 | 30.94 | 28.51 | 28.51 | 27.80 | -2.36% | 2,321 |
| Oct 3, 2024 | 30.80 | 30.80 | 29.20 | 29.20 | 28.47 | 0.03% | 1,963 |
| Oct 2, 2024 | 27.65 | 30.24 | 27.65 | 29.19 | 28.46 | -3.79% | 7,070 |
| Oct 1, 2024 | 30.99 | 30.99 | 28.20 | 30.34 | 29.58 | 4.26% | 7,208 |
| Sep 30, 2024 | 30.24 | 30.24 | 28.46 | 29.10 | 28.37 | -4.72% | 1,946 |
| Sep 27, 2024 | 30.54 | 30.54 | 28.11 | 30.54 | 29.78 | -3.17% | 1,844 |
| Sep 26, 2024 | 31.80 | 31.80 | 29.00 | 31.54 | 30.75 | 10.05% | 931 |
| Sep 25, 2024 | 31.34 | 31.34 | 28.31 | 28.66 | 27.95 | -9.56% | 1,025 |
| Sep 24, 2024 | 31.69 | 31.69 | 29.66 | 31.69 | 30.90 | 5.07% | 774 |
| Sep 23, 2024 | 32.74 | 32.74 | 28.41 | 30.16 | 29.41 | -2.99% | 1,200 |
| Sep 20, 2024 | 31.09 | 31.09 | 29.96 | 31.09 | 30.31 | 3.15% | 5,673 |
| Sep 19, 2024 | 29.70 | 30.14 | 29.16 | 30.14 | 29.39 | 5.87% | 2,028 |
| Sep 18, 2024 | 29.54 | 29.54 | 28.47 | 28.47 | 27.76 | -3.62% | 530 |
| Sep 17, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.80 | -0.34% | 576 |
| Sep 16, 2024 | 29.99 | 29.99 | 28.96 | 29.64 | 28.90 | 0.14% | 3,877 |
| Sep 13, 2024 | 29.44 | 29.60 | 29.05 | 29.60 | 28.86 | 0.89% | 20,033 |
| Sep 12, 2024 | 30.44 | 30.44 | 28.50 | 29.34 | 28.61 | 1.73% | 5,121 |
| Sep 11, 2024 | 28.46 | 28.84 | 28.46 | 28.84 | 28.12 | 2.41% | 770 |
| Sep 10, 2024 | 29.99 | 29.99 | 27.41 | 28.16 | 27.46 | -1.98% | 64,967 |
| Sep 9, 2024 | 27.90 | 28.92 | 27.90 | 28.73 | 28.01 | 3.49% | 7,778 |
| Sep 6, 2024 | 27.94 | 27.94 | 27.66 | 27.76 | 27.07 | 0.36% | 1,000 |
| Sep 5, 2024 | 28.79 | 28.79 | 27.66 | 27.66 | 26.97 | -3.42% | 2,312 |
| Sep 4, 2024 | 28.64 | 28.64 | 27.43 | 28.64 | 27.93 | -1.55% | 2,811 |
| Sep 3, 2024 | 29.09 | 29.09 | 27.43 | 29.09 | 28.36 | -1.86% | 4,178 |
| Aug 30, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.90 | 1.72% | 520 |
| Aug 29, 2024 | 29.14 | 29.14 | 25.76 | 29.14 | 28.41 | 0.62% | 2,323 |
| Aug 28, 2024 | 25.36 | 29.19 | 25.36 | 28.96 | 28.24 | 4.25% | 2,465 |
| Aug 27, 2024 | 29.19 | 29.19 | 25.70 | 27.78 | 27.09 | -2.53% | 1,361 |
| Aug 26, 2024 | 25.76 | 29.14 | 25.76 | 28.50 | 27.79 | 10.38% | 1,945 |
| Aug 23, 2024 | 25.64 | 29.19 | 25.64 | 25.82 | 25.18 | -11.55% | 1,771 |
| Aug 22, 2024 | 29.35 | 29.35 | 25.86 | 29.19 | 28.46 | 0.34% | 1,421 |
| Aug 21, 2024 | 25.66 | 29.09 | 25.66 | 29.09 | 28.36 | - | 1,397 |
| Aug 20, 2024 | 25.55 | 29.09 | 25.55 | 29.09 | 28.36 | 6.01% | 1,589 |
| Aug 19, 2024 | 28.89 | 28.89 | 25.68 | 27.44 | 26.76 | 2.01% | 5,923 |
| Aug 16, 2024 | 28.89 | 28.89 | 24.85 | 26.90 | 26.23 | 7.56% | 1,889 |
| Aug 15, 2024 | 24.85 | 27.79 | 24.85 | 25.01 | 24.39 | -9.68% | 2,165 |
| Aug 14, 2024 | 24.75 | 27.69 | 24.75 | 27.69 | 27.00 | 8.42% | 1,656 |
| Aug 13, 2024 | 24.71 | 25.54 | 24.71 | 25.54 | 24.54 | 3.99% | 1,364 |
| Aug 12, 2024 | 24.56 | 26.74 | 24.56 | 24.56 | 23.60 | -7.11% | 2,272 |
| Aug 9, 2024 | 24.26 | 26.44 | 24.26 | 26.44 | 25.40 | 1.69% | 1,057 |
| Aug 8, 2024 | 24.71 | 26.64 | 24.71 | 26.00 | 24.98 | 5.52% | 1,649 |
| Aug 7, 2024 | 24.76 | 26.85 | 24.64 | 24.64 | 23.68 | 2.03% | 3,356 |
| Aug 6, 2024 | 24.99 | 24.99 | 24.15 | 24.15 | 23.20 | -0.94% | 3,271 |
| Aug 5, 2024 | 24.71 | 26.21 | 23.95 | 24.38 | 23.43 | -13.97% | 3,597 |
| Aug 2, 2024 | 28.20 | 28.34 | 26.00 | 28.34 | 27.23 | 1.07% | 6,626 |
| Aug 1, 2024 | 27.84 | 28.04 | 26.16 | 28.04 | 26.94 | 7.19% | 4,767 |
| Jul 31, 2024 | 27.84 | 28.00 | 26.16 | 26.16 | 25.14 | -0.57% | 1,483 |
| Jul 30, 2024 | 26.31 | 27.84 | 26.31 | 26.31 | 25.28 | 0.57% | 1,458 |
| Jul 29, 2024 | 27.84 | 27.84 | 26.16 | 26.16 | 25.14 | -1.21% | 1,338 |
| Jul 26, 2024 | 27.84 | 27.96 | 26.32 | 26.48 | 25.44 | 0.65% | 2,762 |
| Jul 25, 2024 | 26.11 | 26.31 | 26.11 | 26.31 | 25.28 | 0.42% | 1,361 |
| Jul 24, 2024 | 27.84 | 27.84 | 26.16 | 26.20 | 25.17 | -0.80% | 2,354 |
| Jul 23, 2024 | 26.41 | 27.84 | 26.25 | 26.41 | 25.38 | 2.52% | 3,919 |
| Jul 22, 2024 | 28.04 | 28.04 | 25.60 | 25.76 | 24.75 | 0.78% | 1,721 |
| Jul 19, 2024 | 25.56 | 28.94 | 25.56 | 25.56 | 24.56 | -0.97% | 1,078 |
| Jul 18, 2024 | 29.19 | 29.19 | 25.81 | 25.81 | 24.80 | -8.35% | 2,523 |
| Jul 17, 2024 | 28.29 | 28.29 | 28.00 | 28.16 | 27.06 | 2.70% | 1,154 |
| Jul 16, 2024 | 27.26 | 28.11 | 27.26 | 27.42 | 26.35 | -2.80% | 1,214 |
| Jul 15, 2024 | 29.01 | 29.01 | 27.96 | 28.21 | 27.11 | 1.51% | 81,070 |
| Jul 12, 2024 | 29.34 | 29.34 | 27.79 | 27.79 | 26.70 | 1.94% | 3,950 |
| Jul 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.19 | -3.50% | 1,099 |
| Jul 10, 2024 | 28.10 | 29.00 | 28.10 | 28.25 | 27.14 | 3.29% | 3,969 |
| Jul 9, 2024 | 29.05 | 29.05 | 27.35 | 27.35 | 26.28 | 0.55% | 1,365 |
| Jul 8, 2024 | 28.90 | 28.90 | 27.09 | 27.20 | 26.13 | -0.69% | 2,095 |
| Jul 5, 2024 | 28.50 | 28.50 | 27.39 | 27.39 | 26.32 | -0.25% | 668 |
| Jul 3, 2024 | 28.53 | 28.53 | 27.46 | 27.46 | 26.38 | -0.51% | 1,652 |