DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
48.68
+1.37 (2.90%)
At close: May 22, 2026
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.14 | 48.68 | 46.14 | 48.68 | 48.68 | 2.90% | 9,625 |
| May 21, 2026 | 49.72 | 50.53 | 47.31 | 47.31 | 47.31 | - | 3,356 |
| May 20, 2026 | 49.38 | 49.61 | 47.31 | 47.31 | 47.31 | 1.52% | 6,459 |
| May 19, 2026 | 48.40 | 48.40 | 46.60 | 46.60 | 46.60 | -3.42% | 1,768 |
| May 18, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.64% | 32,778 |
| May 15, 2026 | 48.44 | 48.44 | 46.77 | 47.47 | 47.47 | -2.01% | 10,980 |
| May 14, 2026 | 48.44 | 48.44 | 46.77 | 48.44 | 48.44 | -0.57% | 4,776 |
| May 13, 2026 | 48.44 | 48.72 | 46.21 | 48.72 | 48.72 | 4.96% | 2,782 |
| May 12, 2026 | 47.58 | 47.58 | 45.27 | 46.42 | 46.42 | -0.46% | 5,206 |
| May 11, 2026 | 47.93 | 47.93 | 44.50 | 46.64 | 46.64 | -2.56% | 10,487 |
| May 8, 2026 | 47.86 | 47.86 | 45.34 | 47.86 | 47.86 | 0.20% | 8,665 |
| May 7, 2026 | 45.34 | 47.86 | 45.34 | 47.76 | 47.76 | 1.58% | 3,574 |
| May 6, 2026 | 47.86 | 48.55 | 45.19 | 47.02 | 47.02 | -1.38% | 4,612 |
| May 5, 2026 | 45.28 | 47.73 | 45.28 | 47.68 | 47.68 | 5.42% | 3,555 |
| May 4, 2026 | 47.52 | 47.52 | 45.22 | 45.22 | 45.22 | -2.64% | 1,339 |
| May 1, 2026 | 46.26 | 46.46 | 44.25 | 46.45 | 46.45 | 0.18% | 3,778 |
| Apr 30, 2026 | 45.50 | 46.46 | 45.00 | 46.37 | 46.37 | 3.73% | 2,199 |
| 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 | 2.50% | 2,128 |
| Apr 7, 2026 | 44.50 | 45.12 | 43.96 | 45.04 | 44.41 | -3.39% | 5,360 |
| Apr 6, 2026 | 46.52 | 46.62 | 44.86 | 46.62 | 45.97 | 3.21% | 3,085 |
| Apr 2, 2026 | 43.40 | 45.17 | 43.40 | 45.17 | 44.54 | 3.12% | 3,477 |
| Apr 1, 2026 | 43.80 | 44.89 | 43.80 | 43.80 | 43.19 | 0.92% | 4,937 |
| Mar 31, 2026 | 43.40 | 44.90 | 43.40 | 43.40 | 42.79 | - | 9,235 |
| Mar 30, 2026 | 44.60 | 44.60 | 43.40 | 43.40 | 42.79 | -1.39% | 1,281 |
| Mar 27, 2026 | 43.32 | 44.28 | 43.32 | 44.01 | 43.39 | -1.32% | 5,201 |
| Mar 26, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 43.98 | -0.14% | 4,061 |
| Mar 25, 2026 | 43.71 | 44.74 | 43.40 | 44.66 | 44.04 | 0.14% | 4,430 |
| Mar 24, 2026 | 44.00 | 45.54 | 43.25 | 44.60 | 43.98 | -1.22% | 39,823 |
| Mar 23, 2026 | 44.98 | 45.15 | 44.98 | 45.15 | 44.52 | 2.62% | 1,885 |
| Mar 20, 2026 | 45.66 | 46.32 | 44.00 | 44.00 | 43.38 | -1.42% | 4,210 |
| Mar 19, 2026 | 46.44 | 46.58 | 44.61 | 44.64 | 44.01 | -4.07% | 50,431 |
| Mar 18, 2026 | 47.00 | 47.10 | 45.00 | 46.53 | 45.88 | 1.16% | 2,506 |
| Mar 17, 2026 | 44.62 | 46.00 | 43.54 | 46.00 | 45.36 | 4.32% | 3,884 |
| Mar 16, 2026 | 44.21 | 44.21 | 42.52 | 44.10 | 43.48 | - | 4,252 |
| Mar 13, 2026 | 43.92 | 44.10 | 41.72 | 44.10 | 43.48 | 0.36% | 4,362 |