DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
37.24
-1.38 (-3.57%)
Jul 18, 2025, 3:44 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 38.46 | 38.46 | 36.07 | 37.24 | 37.24 | -3.57% | 1,132 |
| Jul 17, 2025 | 36.88 | 38.62 | 35.16 | 38.62 | 38.62 | 10.34% | 2,733 |
| Jul 16, 2025 | 33.52 | 36.43 | 33.52 | 35.00 | 35.00 | -0.46% | 2,534 |
| Jul 15, 2025 | 38.09 | 38.09 | 35.16 | 35.16 | 35.16 | -4.17% | 85,883 |
| Jul 14, 2025 | 36.69 | 36.69 | 35.53 | 36.69 | 36.69 | -4.08% | 2,712 |
| Jul 11, 2025 | 38.26 | 38.26 | 33.59 | 38.25 | 38.25 | 4.79% | 2,014 |
| Jul 10, 2025 | 36.34 | 36.50 | 35.21 | 36.50 | 36.50 | 3.08% | 3,101 |
| Jul 9, 2025 | 37.99 | 37.99 | 35.41 | 35.41 | 35.41 | -6.89% | 4,578 |
| Jul 8, 2025 | 38.22 | 38.22 | 35.15 | 38.03 | 38.03 | 4.77% | 3,639 |
| Jul 7, 2025 | 37.84 | 37.84 | 35.16 | 36.30 | 36.30 | 3.10% | 3,924 |
| Jul 3, 2025 | 37.59 | 37.60 | 34.97 | 35.21 | 35.21 | -5.71% | 3,829 |
| Jul 2, 2025 | 37.50 | 37.50 | 34.97 | 37.34 | 37.34 | 5.47% | 2,751 |
| Jul 1, 2025 | 33.50 | 35.84 | 33.50 | 35.41 | 35.41 | -1.02% | 4,766 |
| Jun 30, 2025 | 35.77 | 35.77 | 34.67 | 35.77 | 35.77 | 6.07% | 1,508 |
| Jun 27, 2025 | 36.03 | 36.03 | 32.90 | 33.72 | 33.72 | -4.44% | 3,299 |
| Jun 26, 2025 | 34.94 | 35.29 | 34.32 | 35.29 | 35.29 | 3.01% | 1,403 |
| Jun 25, 2025 | 33.71 | 35.05 | 33.71 | 34.26 | 34.26 | -2.48% | 2,358 |
| Jun 24, 2025 | 36.03 | 36.03 | 34.44 | 35.13 | 35.13 | 3.52% | 1,348 |
| Jun 23, 2025 | 36.03 | 36.03 | 33.41 | 33.94 | 33.94 | -0.19% | 6,267 |
| Jun 20, 2025 | 36.03 | 36.03 | 34.00 | 34.00 | 34.00 | -2.75% | 1,858 |
| Jun 18, 2025 | 34.96 | 34.96 | 34.00 | 34.96 | 34.96 | 2.31% | 5,469 |
| Jun 17, 2025 | 36.95 | 36.95 | 34.15 | 34.17 | 34.17 | -2.48% | 2,797 |
| Jun 16, 2025 | 36.75 | 36.75 | 33.84 | 35.04 | 35.04 | -0.43% | 7,135 |
| Jun 13, 2025 | 36.03 | 36.03 | 34.35 | 35.19 | 35.19 | -2.33% | 8,082 |
| Jun 12, 2025 | 34.38 | 36.03 | 34.38 | 36.03 | 36.03 | 1.64% | 4,337 |
| Jun 11, 2025 | 37.15 | 37.15 | 34.36 | 35.45 | 35.45 | 0.91% | 6,058 |
| Jun 10, 2025 | 37.64 | 37.64 | 34.52 | 35.13 | 35.13 | 1.01% | 4,379 |
| Jun 9, 2025 | 35.90 | 36.06 | 34.78 | 34.78 | 34.78 | -2.11% | 4,925 |
| Jun 6, 2025 | 35.53 | 35.53 | 34.97 | 35.53 | 35.53 | -0.75% | 2,810 |
| Jun 5, 2025 | 35.64 | 35.80 | 33.16 | 35.80 | 35.80 | -1.08% | 2,207 |
| Jun 4, 2025 | 34.60 | 36.19 | 33.16 | 36.19 | 36.19 | 6.25% | 4,898 |
| Jun 3, 2025 | 35.24 | 36.03 | 32.55 | 34.06 | 34.06 | -3.35% | 2,738 |
| Jun 2, 2025 | 35.40 | 35.40 | 34.30 | 35.24 | 35.24 | 1.85% | 53,214 |
| May 30, 2025 | 34.84 | 34.84 | 34.47 | 34.60 | 34.60 | -0.69% | 6,615 |
| May 29, 2025 | 35.00 | 35.00 | 34.63 | 34.84 | 34.84 | -0.41% | 7,446 |
| May 28, 2025 | 35.54 | 35.54 | 34.43 | 34.99 | 34.99 | -0.50% | 1,922 |
| May 27, 2025 | 35.16 | 35.16 | 34.07 | 35.16 | 35.16 | 2.34% | 1,680 |
| May 23, 2025 | 36.03 | 36.03 | 32.51 | 34.36 | 34.36 | 1.01% | 6,967 |
| May 22, 2025 | 36.03 | 36.03 | 32.03 | 34.01 | 34.01 | 3.06% | 5,408 |
| May 21, 2025 | 35.94 | 35.94 | 33.00 | 33.00 | 33.00 | -2.77% | 3,739 |
| May 20, 2025 | 34.09 | 34.78 | 32.47 | 33.94 | 33.94 | 0.09% | 3,776 |
| May 19, 2025 | 34.81 | 34.93 | 33.69 | 33.91 | 33.91 | -1.48% | 2,740 |
| May 16, 2025 | 35.34 | 35.34 | 32.31 | 34.42 | 33.96 | -1.66% | 8,809 |
| May 15, 2025 | 35.34 | 35.34 | 32.66 | 35.00 | 34.53 | 1.13% | 4,768 |
| May 14, 2025 | 35.34 | 35.34 | 34.61 | 34.61 | 34.15 | -2.48% | 5,498 |
| May 13, 2025 | 35.33 | 35.49 | 33.41 | 35.49 | 35.01 | 1.11% | 2,299 |
| May 12, 2025 | 32.60 | 35.10 | 32.60 | 35.10 | 34.63 | 6.36% | 4,119 |
| May 9, 2025 | 35.74 | 35.74 | 33.00 | 33.00 | 32.56 | -0.48% | 3,286 |
| May 8, 2025 | 35.75 | 35.75 | 33.16 | 33.16 | 32.71 | -0.84% | 1,998 |
| May 7, 2025 | 33.44 | 33.44 | 32.76 | 33.44 | 32.99 | 3.98% | 2,411 |