DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
41.86
+3.50 (9.12%)
Sep 8, 2025, 1:49 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.40 | 41.94 | 38.70 | 41.86 | - | 9.12% | 424 |
| 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 |
| Jul 28, 2025 | 38.46 | 38.46 | 36.16 | 38.46 | 38.46 | 6.36% | 2,096 |
| Jul 25, 2025 | 38.46 | 38.46 | 36.16 | 36.16 | 36.16 | -5.98% | 3,662 |
| Jul 24, 2025 | 38.46 | 38.62 | 37.99 | 38.46 | 38.46 | - | 2,605 |
| Jul 23, 2025 | 38.46 | 38.46 | 37.95 | 38.46 | 38.46 | - | 12,165 |
| Jul 22, 2025 | 38.46 | 38.46 | 34.46 | 38.46 | 38.46 | - | 2,147 |
| Jul 21, 2025 | 38.61 | 38.61 | 34.57 | 38.46 | 38.46 | 3.28% | 3,096 |
| 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 |