DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
44.12
-0.44 (-0.99%)
Oct 8, 2025, 3:32 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 42.38 | 44.60 | 42.38 | 44.56 | 44.56 | 2.34% | 2,827 |
| Oct 6, 2025 | 42.74 | 43.54 | 38.98 | 43.54 | 43.54 | 0.35% | 6,617 |
| Oct 3, 2025 | 43.51 | 43.51 | 38.81 | 43.39 | 43.39 | 0.79% | 1,424 |
| Oct 2, 2025 | 43.05 | 43.05 | 39.77 | 43.05 | 43.05 | 7.12% | 1,208 |
| Oct 1, 2025 | 42.34 | 42.34 | 38.08 | 40.19 | 40.19 | -3.90% | 4,943 |
| Sep 30, 2025 | 42.16 | 42.16 | 41.80 | 41.82 | 41.82 | 1.53% | 8,193 |
| Sep 29, 2025 | 38.90 | 41.19 | 38.31 | 41.19 | 41.19 | 3.65% | 2,026 |
| Sep 26, 2025 | 36.55 | 39.90 | 36.55 | 39.74 | 39.74 | 4.83% | 5,700 |
| Sep 25, 2025 | 39.74 | 39.74 | 37.91 | 37.91 | 37.91 | -3.17% | 1,596 |
| Sep 24, 2025 | 39.75 | 40.99 | 39.15 | 39.15 | 39.15 | -5.25% | 2,583 |
| Sep 23, 2025 | 37.81 | 41.32 | 37.65 | 41.32 | 41.32 | -0.41% | 3,038 |
| Sep 22, 2025 | 41.49 | 41.49 | 37.56 | 41.49 | 41.49 | -0.24% | 1,911 |
| Sep 19, 2025 | 41.75 | 41.75 | 40.00 | 41.59 | 41.59 | 6.23% | 5,156 |
| Sep 18, 2025 | 42.25 | 42.35 | 39.15 | 39.15 | 39.15 | -7.32% | 4,389 |
| Sep 17, 2025 | 38.36 | 42.24 | 38.36 | 42.24 | 42.24 | - | 5,793 |
| Sep 16, 2025 | 40.90 | 42.24 | 39.56 | 42.24 | 42.24 | 4.63% | 4,132 |
| Sep 15, 2025 | 42.60 | 42.60 | 38.09 | 40.37 | 40.37 | 2.69% | 298,617 |
| Sep 12, 2025 | 42.50 | 42.50 | 38.25 | 39.31 | 39.31 | -3.56% | 17,135 |
| Sep 11, 2025 | 40.16 | 43.05 | 40.16 | 40.76 | 40.76 | 1.88% | 3,358 |
| Sep 10, 2025 | 43.48 | 43.48 | 40.01 | 40.01 | 40.01 | 2.17% | 9,407 |
| Sep 9, 2025 | 41.93 | 41.94 | 38.09 | 39.16 | 39.16 | 0.77% | 2,171 |
| Sep 8, 2025 | 40.40 | 41.94 | 38.70 | 38.86 | 38.86 | 1.30% | 2,575 |
| Sep 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -7.54% | 1,072 |
| Sep 4, 2025 | 41.49 | 41.65 | 37.93 | 41.49 | 41.49 | 0.24% | 3,005 |
| Sep 3, 2025 | 41.39 | 41.39 | 38.36 | 41.39 | 41.39 | -0.60% | 3,213 |
| Sep 2, 2025 | 41.64 | 41.80 | 37.38 | 41.64 | 41.64 | 12.45% | 2,773 |
| Aug 29, 2025 | 41.67 | 41.83 | 37.02 | 37.03 | 37.03 | -10.10% | 2,549 |
| Aug 28, 2025 | 40.00 | 41.19 | 39.05 | 41.19 | 41.19 | 1.64% | 2,022 |
| Aug 27, 2025 | 38.93 | 41.19 | 38.21 | 40.53 | 40.53 | -1.61% | 5,611 |
| Aug 26, 2025 | 41.19 | 41.35 | 37.95 | 41.19 | 41.19 | 8.08% | 5,482 |
| Aug 25, 2025 | 41.56 | 41.56 | 37.94 | 38.11 | 38.11 | -9.20% | 2,167 |
| Aug 22, 2025 | 41.85 | 42.13 | 37.94 | 41.97 | 41.97 | 5.61% | 2,735 |
| Aug 21, 2025 | 41.81 | 41.81 | 37.77 | 39.74 | 39.74 | 5.22% | 2,988 |
| Aug 20, 2025 | 41.35 | 41.35 | 37.61 | 37.77 | 37.77 | - | 2,109 |
| Aug 19, 2025 | 40.60 | 41.19 | 37.75 | 37.77 | 37.77 | -6.95% | 3,330 |
| Aug 18, 2025 | 40.59 | 40.75 | 38.78 | 40.59 | 40.59 | -0.49% | 2,671 |
| Aug 15, 2025 | 40.79 | 40.79 | 37.01 | 40.79 | 40.79 | -1.33% | 3,878 |
| Aug 14, 2025 | 40.95 | 41.34 | 37.51 | 41.34 | 41.34 | 0.95% | 2,926 |
| Aug 13, 2025 | 41.74 | 41.74 | 40.16 | 40.95 | 40.95 | -0.46% | 2,460 |
| Aug 12, 2025 | 41.30 | 41.30 | 38.06 | 41.14 | 41.14 | 6.86% | 3,803 |
| Aug 11, 2025 | 39.45 | 39.45 | 37.40 | 38.50 | 38.50 | -7.87% | 5,625 |
| Aug 8, 2025 | 39.20 | 41.79 | 37.16 | 41.79 | 41.79 | 12.16% | 54,816 |
| Aug 7, 2025 | 38.62 | 39.12 | 37.26 | 37.26 | 37.26 | -3.12% | 2,470 |
| Aug 6, 2025 | 37.66 | 38.62 | 36.86 | 38.46 | 38.46 | -0.41% | 3,827 |
| Aug 5, 2025 | 38.46 | 38.62 | 38.46 | 38.62 | 38.62 | 8.15% | 2,826 |
| Aug 4, 2025 | 38.46 | 38.62 | 35.71 | 35.71 | 35.71 | -7.15% | 6,061 |
| Aug 1, 2025 | 38.46 | 38.46 | 34.55 | 38.46 | 38.46 | 6.83% | 5,544 |
| Jul 31, 2025 | 38.39 | 38.39 | 36.00 | 36.00 | 36.00 | -6.40% | 2,897 |
| Jul 30, 2025 | 37.28 | 38.46 | 36.25 | 38.46 | 38.46 | 0.97% | 5,255 |
| Jul 29, 2025 | 37.31 | 38.46 | 37.13 | 38.09 | 38.09 | -0.96% | 4,560 |