DBS Group Holdings Ltd (DBSDF)
OTCMKTS · Delayed Price · Currency is USD
61.74
+3.10 (5.29%)
At close: Sep 21, 2026
DBS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 61.25 | 61.74 | 60.70 | 61.74 | 61.74 | 5.29% | 2,586 |
| Sep 18, 2026 | 61.16 | 61.16 | 58.64 | 58.64 | 58.64 | -4.37% | 2,194 |
| Sep 17, 2026 | 59.43 | 61.32 | 59.43 | 61.32 | 61.32 | 2.20% | 1,551 |
| Sep 16, 2026 | 61.91 | 62.01 | 60.00 | 60.00 | 60.00 | -3.39% | 14,892 |
| Sep 15, 2026 | 60.22 | 62.17 | 60.22 | 62.11 | 62.11 | 0.01% | 1,523 |
| Sep 14, 2026 | 61.00 | 62.90 | 61.00 | 62.10 | 62.10 | 2.48% | 2,363 |
| Sep 11, 2026 | 62.49 | 62.49 | 60.02 | 60.60 | 60.60 | -2.56% | 35,882 |
| Sep 10, 2026 | 60.03 | 62.26 | 59.27 | 62.19 | 62.19 | -0.51% | 6,581 |
| Sep 9, 2026 | 62.57 | 62.57 | 60.09 | 62.51 | 62.51 | -1.39% | 13,405 |
| Sep 8, 2026 | 63.39 | 63.39 | 60.51 | 63.39 | 63.39 | 2.08% | 1,131 |
| Sep 3, 2026 | 63.16 | 63.70 | 61.56 | 62.10 | 62.10 | -0.78% | 4,386 |
| Sep 2, 2026 | 62.59 | 62.59 | 59.80 | 62.59 | 62.59 | 4.32% | 2,457 |
| Sep 1, 2026 | 59.27 | 60.67 | 59.27 | 60.00 | 60.00 | -1.86% | 7,066 |
| Aug 31, 2026 | 59.00 | 61.14 | 59.00 | 61.14 | 61.14 | 2.75% | 1,320 |
| Aug 28, 2026 | 60.20 | 60.20 | 59.50 | 59.50 | 59.50 | 1.81% | 1,913 |
| Aug 27, 2026 | 60.36 | 60.36 | 58.44 | 58.44 | 58.44 | -3.88% | 2,486 |
| Aug 26, 2026 | 60.80 | 60.80 | 60.00 | 60.80 | 60.80 | 0.74% | 3,259 |
| Aug 25, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.24% | 585 |
| Aug 24, 2026 | 60.19 | 60.21 | 57.77 | 60.21 | 60.21 | -1.63% | 2,535 |
| Aug 21, 2026 | 61.19 | 61.21 | 58.31 | 61.21 | 61.21 | 3.70% | 1,241 |
| Aug 20, 2026 | 58.50 | 60.12 | 57.93 | 59.03 | 59.03 | 0.84% | 2,093 |
| Aug 19, 2026 | 61.23 | 61.23 | 58.54 | 58.54 | 58.54 | 1.31% | 3,435 |
| Aug 18, 2026 | 60.60 | 60.66 | 57.76 | 57.78 | 57.78 | -4.15% | 2,203 |
| Aug 17, 2026 | 57.50 | 61.86 | 57.50 | 60.28 | 60.28 | 1.04% | 6,073 |
| Aug 14, 2026 | 60.70 | 60.70 | 58.30 | 59.66 | 59.66 | -0.20% | 1,518 |
| Aug 13, 2026 | 59.82 | 61.21 | 58.43 | 60.41 | 59.78 | 1.79% | 2,589 |
| Aug 12, 2026 | 59.68 | 59.68 | 57.50 | 59.35 | 58.73 | -0.06% | 25,016 |
| Aug 11, 2026 | 61.92 | 62.64 | 59.38 | 59.38 | 58.76 | -2.95% | 2,477 |
| Aug 10, 2026 | 58.25 | 61.19 | 58.25 | 61.19 | 60.55 | 0.81% | 2,088 |
| Aug 7, 2026 | 58.38 | 60.70 | 58.26 | 60.70 | 60.06 | 5.58% | 1,252 |
| Aug 6, 2026 | 58.21 | 59.87 | 57.18 | 57.49 | 56.89 | 2.50% | 7,629 |
| Aug 5, 2026 | 58.95 | 58.95 | 56.09 | 56.09 | 55.50 | -5.91% | 1,833 |
| Aug 4, 2026 | 58.16 | 59.62 | 55.76 | 59.62 | 58.99 | 1.91% | 54,432 |
| Aug 3, 2026 | 60.06 | 60.46 | 58.31 | 58.50 | 57.89 | -0.71% | 3,886 |
| Jul 31, 2026 | 59.00 | 59.00 | 58.75 | 58.92 | 58.30 | 2.00% | 2,433 |
| Jul 30, 2026 | 59.83 | 59.84 | 56.90 | 57.76 | 57.16 | 0.62% | 1,857 |
| Jul 29, 2026 | 56.77 | 58.00 | 55.90 | 57.41 | 56.81 | 0.03% | 4,080 |
| Jul 28, 2026 | 55.43 | 58.00 | 55.43 | 57.39 | 56.79 | -0.76% | 2,127 |
| Jul 27, 2026 | 57.91 | 57.91 | 57.19 | 57.83 | 57.22 | 1.19% | 2,713 |
| Jul 24, 2026 | 57.25 | 58.00 | 57.15 | 57.15 | 56.55 | 0.27% | 2,240 |
| Jul 23, 2026 | 56.05 | 57.00 | 56.05 | 57.00 | 56.40 | -0.09% | 3,494 |
| Jul 22, 2026 | 56.73 | 57.20 | 56.73 | 57.05 | 56.45 | 1.11% | 2,364 |
| Jul 21, 2026 | 56.92 | 56.92 | 56.43 | 56.43 | 55.83 | 1.18% | 3,287 |
| Jul 20, 2026 | 56.92 | 56.92 | 55.77 | 55.77 | 55.18 | -1.83% | 2,508 |
| Jul 17, 2026 | 56.43 | 56.81 | 54.89 | 56.81 | 56.21 | 2.45% | 3,134 |
| Jul 16, 2026 | 56.53 | 56.53 | 54.39 | 55.45 | 54.87 | -2.19% | 1,298 |
| Jul 15, 2026 | 56.70 | 57.11 | 56.69 | 56.69 | 56.10 | 1.87% | 5,659 |
| Jul 14, 2026 | 56.46 | 56.46 | 55.65 | 55.65 | 55.07 | -1.66% | 3,033 |
| Jul 13, 2026 | 56.81 | 56.81 | 54.70 | 56.59 | 56.00 | 0.69% | 3,815 |
| Jul 10, 2026 | 56.25 | 56.69 | 54.64 | 56.20 | 55.61 | -0.18% | 8,153 |