DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
33.14
+2.13 (6.87%)
Jan 22, 2025, 3:00 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 32.01 | 32.84 | 31.90 | 32.74 | 32.74 | -0.30% | 1,916 |
| Jan 14, 2025 | 32.00 | 32.84 | 32.00 | 32.84 | 32.84 | 2.11% | 2,801 |
| Jan 13, 2025 | 33.34 | 33.34 | 32.16 | 32.16 | 32.16 | -2.07% | 1,707 |
| Jan 10, 2025 | 33.34 | 33.34 | 31.91 | 32.84 | 32.84 | 0.67% | 11,524 |
| Jan 8, 2025 | 33.00 | 33.00 | 31.91 | 32.62 | 32.62 | -0.67% | 4,202 |
| Jan 7, 2025 | 32.16 | 32.84 | 32.12 | 32.84 | 32.84 | 2.91% | 3,084 |
| Jan 6, 2025 | 32.84 | 32.84 | 31.91 | 31.91 | 31.91 | -0.90% | 1,585 |
| Jan 3, 2025 | 30.16 | 33.34 | 30.16 | 32.20 | 32.20 | 3.14% | 2,126 |
| Jan 2, 2025 | 33.34 | 33.34 | 30.16 | 31.22 | 31.22 | -6.36% | 1,940 |
| Dec 31, 2024 | 33.34 | 33.34 | 31.66 | 33.34 | 33.34 | 5.31% | 2,476 |
| Dec 30, 2024 | 33.09 | 33.25 | 31.66 | 31.66 | 31.66 | -1.37% | 2,708 |
| Dec 27, 2024 | 33.34 | 33.34 | 31.70 | 32.10 | 32.10 | -3.72% | 3,732 |
| Dec 26, 2024 | 32.21 | 33.34 | 32.21 | 33.34 | 33.34 | 1.72% | 1,404 |
| Dec 24, 2024 | 33.34 | 33.34 | 32.21 | 32.78 | 32.78 | 1.55% | 3,017 |
| Dec 23, 2024 | 33.38 | 33.38 | 32.00 | 32.28 | 32.28 | 0.58% | 4,801 |
| Dec 20, 2024 | 29.50 | 32.09 | 29.50 | 32.09 | 32.09 | 0.91% | 7,360 |
| Dec 19, 2024 | 31.26 | 32.34 | 31.26 | 31.80 | 31.80 | -3.17% | 2,916 |
| Dec 18, 2024 | 32.84 | 32.84 | 31.20 | 32.84 | 32.84 | 1.05% | 4,642 |
| Dec 17, 2024 | 31.06 | 32.84 | 31.06 | 32.50 | 32.50 | 1.56% | 3,685 |
| Dec 16, 2024 | 32.84 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,688 |
| Dec 13, 2024 | 30.81 | 33.00 | 30.81 | 33.00 | 33.00 | 0.49% | 22,154 |
| Dec 12, 2024 | 31.50 | 32.84 | 30.75 | 32.84 | 32.84 | 3.73% | 2,168 |
| Dec 11, 2024 | 32.84 | 33.00 | 31.66 | 31.66 | 31.66 | -1.06% | 1,770 |
| Dec 10, 2024 | 32.84 | 32.84 | 32.00 | 32.00 | 32.00 | -0.50% | 2,502 |
| Dec 9, 2024 | 34.75 | 34.75 | 32.16 | 32.16 | 32.16 | 0.50% | 1,373 |
| Dec 6, 2024 | 32.16 | 34.59 | 32.00 | 32.00 | 32.00 | -1.69% | 2,930 |
| Dec 5, 2024 | 34.64 | 34.64 | 32.16 | 32.55 | 32.55 | 3.63% | 3,478 |
| Dec 4, 2024 | 34.54 | 34.54 | 31.41 | 31.41 | 31.41 | 0.80% | 2,095 |
| Dec 3, 2024 | 33.64 | 33.64 | 31.16 | 31.16 | 31.16 | -6.26% | 2,802 |
| Dec 2, 2024 | 31.06 | 33.24 | 31.06 | 33.24 | 33.24 | -0.48% | 4,125 |
| Nov 29, 2024 | 33.24 | 33.40 | 30.86 | 33.40 | 33.40 | 8.23% | 1,748 |
| Nov 27, 2024 | 32.74 | 32.90 | 30.86 | 30.86 | 30.86 | -3.08% | 5,322 |
| Nov 26, 2024 | 32.89 | 33.05 | 30.83 | 31.84 | 31.84 | 0.20% | 5,813 |
| Nov 25, 2024 | 32.89 | 32.89 | 30.50 | 31.78 | 31.78 | -3.39% | 3,046 |
| Nov 22, 2024 | 31.01 | 32.89 | 30.66 | 32.89 | 32.89 | - | 4,481 |
| 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 |