DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
34.42
-0.58 (-1.66%)
May 16, 2025, 4:00 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 35.34 | 35.34 | 32.31 | 34.42 | 34.42 | -1.66% | 8,809 |
| May 15, 2025 | 35.34 | 35.34 | 32.66 | 35.00 | 35.00 | 1.13% | 4,768 |
| May 14, 2025 | 35.34 | 35.34 | 34.61 | 34.61 | 34.61 | -2.48% | 5,498 |
| May 13, 2025 | 35.33 | 35.49 | 33.41 | 35.49 | 35.49 | 1.11% | 2,299 |
| May 12, 2025 | 32.60 | 35.10 | 32.60 | 35.10 | 35.10 | 6.36% | 4,119 |
| May 9, 2025 | 35.74 | 35.74 | 33.00 | 33.00 | 33.00 | -0.48% | 3,286 |
| May 8, 2025 | 35.75 | 35.75 | 33.16 | 33.16 | 33.16 | -0.84% | 1,998 |
| May 7, 2025 | 33.44 | 33.44 | 32.76 | 33.44 | 33.44 | 3.98% | 2,411 |
| May 6, 2025 | 33.40 | 33.98 | 31.88 | 32.16 | 32.16 | -5.80% | 3,173 |
| May 5, 2025 | 34.24 | 34.40 | 32.11 | 34.14 | 34.14 | -1.44% | 3,803 |
| May 2, 2025 | 30.91 | 34.64 | 30.75 | 34.64 | 34.64 | 5.48% | 5,768 |
| May 1, 2025 | 33.25 | 34.39 | 30.58 | 32.84 | 32.84 | -1.20% | 6,948 |
| Apr 30, 2025 | 32.00 | 33.24 | 31.84 | 33.24 | 33.24 | 6.15% | 2,415 |
| Apr 29, 2025 | 32.00 | 33.76 | 30.50 | 31.32 | 31.32 | -2.45% | 8,515 |
| Apr 28, 2025 | 30.66 | 34.14 | 30.66 | 32.10 | 32.10 | -5.00% | 2,561 |
| Apr 25, 2025 | 31.60 | 33.91 | 30.56 | 33.79 | 33.79 | 6.36% | 2,020 |
| Apr 24, 2025 | 32.34 | 32.34 | 31.77 | 31.77 | 31.77 | -1.34% | 1,685 |
| Apr 23, 2025 | 32.25 | 33.20 | 32.20 | 32.20 | 32.20 | 2.52% | 1,267 |
| Apr 22, 2025 | 32.09 | 32.09 | 31.25 | 31.41 | 31.41 | 2.45% | 3,446 |
| Apr 21, 2025 | 32.09 | 32.09 | 29.46 | 30.66 | 30.66 | -3.13% | 3,797 |
| Apr 17, 2025 | 30.64 | 31.65 | 30.48 | 31.65 | 31.65 | 3.77% | 2,280 |
| Apr 16, 2025 | 30.05 | 31.13 | 29.14 | 30.50 | 30.50 | 2.49% | 5,354 |
| Apr 15, 2025 | 29.91 | 30.82 | 29.76 | 29.76 | 29.76 | -0.53% | 2,599 |
| Apr 14, 2025 | 31.00 | 31.00 | 29.04 | 29.92 | 29.92 | -1.29% | 74,026 |
| Apr 11, 2025 | 29.90 | 30.31 | 27.60 | 30.31 | 30.31 | 6.76% | 12,807 |
| Apr 10, 2025 | 29.55 | 30.60 | 28.39 | 28.39 | 28.39 | -3.40% | 3,358 |
| Apr 9, 2025 | 28.50 | 29.45 | 26.58 | 29.39 | 29.39 | 3.52% | 17,697 |
| Apr 8, 2025 | 29.30 | 29.55 | 27.51 | 28.39 | 28.39 | -3.06% | 8,649 |
| Apr 7, 2025 | 31.10 | 31.10 | 29.02 | 29.29 | 28.83 | -6.11% | 7,042 |
| Apr 4, 2025 | 32.50 | 33.04 | 31.19 | 31.19 | 30.71 | -7.61% | 3,964 |
| Apr 3, 2025 | 34.30 | 34.84 | 33.76 | 33.76 | 32.77 | -1.17% | 2,901 |
| Apr 2, 2025 | 34.82 | 34.82 | 34.16 | 34.16 | 33.15 | -1.78% | 2,236 |
| Apr 1, 2025 | 34.85 | 34.96 | 34.78 | 34.78 | 33.76 | 0.78% | 6,279 |
| Mar 31, 2025 | 35.17 | 35.17 | 34.35 | 34.51 | 33.49 | 0.55% | 5,647 |
| Mar 28, 2025 | 35.20 | 35.20 | 34.16 | 34.32 | 33.31 | 0.35% | 6,817 |
| Mar 27, 2025 | 35.29 | 35.29 | 34.20 | 34.20 | 33.19 | 0.12% | 1,024 |
| Mar 26, 2025 | 36.03 | 36.19 | 34.16 | 34.16 | 33.15 | -0.87% | 3,786 |
| Mar 25, 2025 | 34.30 | 34.83 | 34.30 | 34.46 | 33.45 | 0.94% | 9,186 |
| Mar 24, 2025 | 34.14 | 34.30 | 33.66 | 34.14 | 33.14 | 1.43% | 2,424 |
| Mar 21, 2025 | 34.14 | 34.14 | 33.66 | 33.66 | 32.67 | -1.41% | 2,203 |
| Mar 20, 2025 | 35.85 | 35.85 | 33.66 | 34.14 | 33.14 | - | 1,877 |
| Mar 19, 2025 | 34.30 | 34.30 | 33.16 | 34.14 | 33.14 | 2.96% | 2,438 |
| Mar 18, 2025 | 33.65 | 34.34 | 32.96 | 33.16 | 32.18 | - | 2,230 |
| Mar 17, 2025 | 33.00 | 34.64 | 32.96 | 33.16 | 32.18 | -2.47% | 2,987 |
| Mar 14, 2025 | 32.66 | 35.20 | 32.66 | 34.00 | 33.00 | - | 4,759 |
| Mar 13, 2025 | 33.84 | 34.00 | 32.41 | 34.00 | 33.00 | 2.41% | 2,363 |
| Mar 12, 2025 | 34.84 | 34.84 | 33.20 | 33.20 | 32.22 | -4.84% | 12,606 |
| Mar 11, 2025 | 34.89 | 34.89 | 33.33 | 34.89 | 33.86 | - | 3,063 |
| Mar 10, 2025 | 35.10 | 35.84 | 34.25 | 34.89 | 33.86 | -2.92% | 2,983 |
| Mar 7, 2025 | 33.51 | 36.03 | 33.51 | 35.94 | 34.88 | 7.77% | 1,039 |