DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
44.70
+0.35 (0.79%)
Apr 29, 2026, 9:30 AM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45.50 | 46.26 | 45.00 | 46.26 | - | 3.49% | 183 |
| Apr 29, 2026 | 43.80 | 44.70 | 43.80 | 44.70 | 44.70 | 0.79% | 2,077 |
| Apr 28, 2026 | 43.80 | 44.70 | 43.71 | 44.35 | 44.35 | 0.80% | 6,503 |
| Apr 27, 2026 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -3.51% | 5,069 |
| Apr 24, 2026 | 45.60 | 45.60 | 44.40 | 45.60 | 45.60 | -0.22% | 1,755 |
| Apr 23, 2026 | 45.60 | 45.70 | 45.60 | 45.70 | 45.70 | 1.56% | 2,515 |
| Apr 22, 2026 | 46.66 | 46.66 | 44.63 | 45.00 | 45.00 | -0.09% | 2,239 |
| Apr 21, 2026 | 43.70 | 46.76 | 43.70 | 45.04 | 45.04 | -3.30% | 3,147 |
| Apr 20, 2026 | 46.62 | 46.62 | 46.57 | 46.58 | 46.58 | 5.74% | 1,293 |
| Apr 17, 2026 | 46.85 | 46.85 | 44.05 | 44.05 | 44.05 | -2.58% | 983 |
| Apr 16, 2026 | 43.60 | 45.22 | 43.59 | 45.22 | 45.22 | -0.55% | 97,631 |
| Apr 15, 2026 | 43.91 | 46.80 | 43.91 | 45.47 | 45.47 | 3.24% | 4,567 |
| Apr 14, 2026 | 45.29 | 46.82 | 43.86 | 44.04 | 44.04 | -3.21% | 4,120 |
| Apr 13, 2026 | 45.18 | 45.50 | 43.48 | 45.50 | 45.50 | 5.33% | 5,388 |
| Apr 10, 2026 | 43.50 | 45.12 | 43.20 | 43.20 | 43.20 | -2.01% | 5,865 |
| Apr 9, 2026 | 45.52 | 45.52 | 44.08 | 44.08 | 44.08 | -3.16% | 2,762 |
| Apr 8, 2026 | 44.08 | 45.52 | 44.08 | 45.52 | 45.52 | 1.07% | 2,128 |
| Apr 7, 2026 | 44.50 | 45.12 | 43.96 | 45.04 | 45.04 | -3.39% | 5,360 |
| Apr 6, 2026 | 46.52 | 46.62 | 44.86 | 46.62 | 46.62 | 3.21% | 3,085 |
| Apr 2, 2026 | 43.40 | 45.17 | 43.40 | 45.17 | 45.17 | 3.12% | 3,477 |
| Apr 1, 2026 | 43.80 | 44.89 | 43.80 | 43.80 | 43.80 | 0.92% | 4,937 |
| Mar 31, 2026 | 43.40 | 44.90 | 43.40 | 43.40 | 43.40 | - | 9,235 |
| Mar 30, 2026 | 44.60 | 44.60 | 43.40 | 43.40 | 43.40 | -1.39% | 1,281 |
| Mar 27, 2026 | 43.32 | 44.28 | 43.32 | 44.01 | 44.01 | -1.32% | 5,201 |
| Mar 26, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | -0.14% | 4,061 |
| Mar 25, 2026 | 43.71 | 44.74 | 43.40 | 44.66 | 44.66 | 0.14% | 4,430 |
| Mar 24, 2026 | 44.00 | 45.54 | 43.25 | 44.60 | 44.60 | -1.22% | 39,823 |
| Mar 23, 2026 | 44.98 | 45.15 | 44.98 | 45.15 | 45.15 | 2.62% | 1,885 |
| Mar 20, 2026 | 45.66 | 46.32 | 44.00 | 44.00 | 44.00 | -1.42% | 4,210 |
| Mar 19, 2026 | 46.44 | 46.58 | 44.61 | 44.64 | 44.64 | -4.07% | 50,431 |
| Mar 18, 2026 | 47.00 | 47.10 | 45.00 | 46.53 | 46.53 | 1.16% | 2,506 |
| Mar 17, 2026 | 44.62 | 46.00 | 43.54 | 46.00 | 46.00 | 4.32% | 3,884 |
| Mar 16, 2026 | 44.21 | 44.21 | 42.52 | 44.10 | 44.10 | - | 4,252 |
| Mar 13, 2026 | 43.92 | 44.10 | 41.72 | 44.10 | 44.10 | 0.36% | 4,362 |
| Mar 12, 2026 | 42.06 | 44.62 | 42.06 | 43.94 | 43.94 | -1.53% | 2,633 |
| Mar 11, 2026 | 45.36 | 45.74 | 43.65 | 44.62 | 44.62 | 0.58% | 2,535 |
| Mar 10, 2026 | 43.17 | 44.46 | 43.17 | 44.36 | 44.36 | 3.78% | 4,801 |
| Mar 9, 2026 | 42.57 | 42.85 | 41.38 | 42.75 | 42.75 | -0.70% | 3,963 |
| Mar 6, 2026 | 40.26 | 43.75 | 40.26 | 43.05 | 43.05 | -0.68% | 5,539 |
| Mar 5, 2026 | 43.34 | 43.34 | 41.59 | 43.34 | 43.34 | 2.16% | 1,902 |
| Mar 4, 2026 | 42.43 | 43.70 | 42.43 | 42.43 | 42.43 | -0.63% | 4,097 |
| Mar 3, 2026 | 43.56 | 44.14 | 41.83 | 42.70 | 42.70 | -3.67% | 3,863 |
| Mar 2, 2026 | 44.65 | 44.65 | 43.33 | 44.32 | 44.32 | -2.29% | 7,264 |
| Feb 27, 2026 | 45.00 | 45.58 | 45.00 | 45.36 | 45.36 | -0.47% | 10,846 |
| Feb 26, 2026 | 45.71 | 45.71 | 45.14 | 45.58 | 45.58 | -0.14% | 4,939 |
| Feb 25, 2026 | 45.60 | 46.33 | 45.60 | 45.64 | 45.64 | 0.27% | 6,732 |
| Feb 24, 2026 | 45.70 | 45.88 | 45.52 | 45.52 | 45.52 | -1.44% | 2,042 |
| Feb 23, 2026 | 46.18 | 46.18 | 45.45 | 46.18 | 46.18 | 0.81% | 4,272 |
| Feb 20, 2026 | 45.50 | 46.18 | 45.17 | 45.82 | 45.82 | 0.74% | 1,421 |
| Feb 19, 2026 | 45.42 | 45.49 | 45.10 | 45.48 | 45.48 | 0.51% | 12,291 |