DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
33.72
-1.57 (-4.44%)
Jun 27, 2025, 3:52 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.03 | 36.03 | 32.90 | 33.72 | 33.72 | -4.44% | 3,299 |
| Jun 26, 2025 | 34.94 | 35.29 | 34.32 | 35.29 | 35.29 | 3.01% | 1,403 |
| Jun 25, 2025 | 33.71 | 35.05 | 33.71 | 34.26 | 34.26 | -2.48% | 2,358 |
| Jun 24, 2025 | 36.03 | 36.03 | 34.44 | 35.13 | 35.13 | 3.52% | 1,348 |
| Jun 23, 2025 | 36.03 | 36.03 | 33.41 | 33.94 | 33.94 | -0.19% | 6,267 |
| Jun 20, 2025 | 36.03 | 36.03 | 34.00 | 34.00 | 34.00 | -2.75% | 1,858 |
| Jun 18, 2025 | 34.96 | 34.96 | 34.00 | 34.96 | 34.96 | 2.31% | 5,469 |
| Jun 17, 2025 | 36.95 | 36.95 | 34.15 | 34.17 | 34.17 | -2.48% | 2,797 |
| Jun 16, 2025 | 36.75 | 36.75 | 33.84 | 35.04 | 35.04 | -0.43% | 7,135 |
| Jun 13, 2025 | 36.03 | 36.03 | 34.35 | 35.19 | 35.19 | -2.33% | 8,082 |
| Jun 12, 2025 | 34.38 | 36.03 | 34.38 | 36.03 | 36.03 | 1.64% | 4,337 |
| Jun 11, 2025 | 37.15 | 37.15 | 34.36 | 35.45 | 35.45 | 0.91% | 6,058 |
| Jun 10, 2025 | 37.64 | 37.64 | 34.52 | 35.13 | 35.13 | 1.01% | 4,379 |
| Jun 9, 2025 | 35.90 | 36.06 | 34.78 | 34.78 | 34.78 | -2.11% | 4,925 |
| Jun 6, 2025 | 35.53 | 35.53 | 34.97 | 35.53 | 35.53 | -0.75% | 2,810 |
| Jun 5, 2025 | 35.64 | 35.80 | 33.16 | 35.80 | 35.80 | -1.08% | 2,207 |
| Jun 4, 2025 | 34.60 | 36.19 | 33.16 | 36.19 | 36.19 | 6.25% | 4,898 |
| Jun 3, 2025 | 35.24 | 36.03 | 32.55 | 34.06 | 34.06 | -3.35% | 2,738 |
| Jun 2, 2025 | 35.40 | 35.40 | 34.30 | 35.24 | 35.24 | 1.85% | 53,214 |
| May 30, 2025 | 34.84 | 34.84 | 34.47 | 34.60 | 34.60 | -0.69% | 6,615 |
| May 29, 2025 | 35.00 | 35.00 | 34.63 | 34.84 | 34.84 | -0.41% | 7,446 |
| May 28, 2025 | 35.54 | 35.54 | 34.43 | 34.99 | 34.99 | -0.50% | 1,922 |
| May 27, 2025 | 35.16 | 35.16 | 34.07 | 35.16 | 35.16 | 2.34% | 1,680 |
| May 23, 2025 | 36.03 | 36.03 | 32.51 | 34.36 | 34.36 | 1.01% | 6,967 |
| May 22, 2025 | 36.03 | 36.03 | 32.03 | 34.01 | 34.01 | 3.06% | 5,408 |
| May 21, 2025 | 35.94 | 35.94 | 33.00 | 33.00 | 33.00 | -2.77% | 3,739 |
| May 20, 2025 | 34.09 | 34.78 | 32.47 | 33.94 | 33.94 | 0.09% | 3,776 |
| May 19, 2025 | 34.81 | 34.93 | 33.69 | 33.91 | 33.91 | -1.48% | 2,740 |
| May 16, 2025 | 35.34 | 35.34 | 32.31 | 34.42 | 33.96 | -1.66% | 8,809 |
| May 15, 2025 | 35.34 | 35.34 | 32.66 | 35.00 | 34.53 | 1.13% | 4,768 |
| May 14, 2025 | 35.34 | 35.34 | 34.61 | 34.61 | 34.15 | -2.48% | 5,498 |
| May 13, 2025 | 35.33 | 35.49 | 33.41 | 35.49 | 35.01 | 1.11% | 2,299 |
| May 12, 2025 | 32.60 | 35.10 | 32.60 | 35.10 | 34.63 | 6.36% | 4,119 |
| May 9, 2025 | 35.74 | 35.74 | 33.00 | 33.00 | 32.56 | -0.48% | 3,286 |
| May 8, 2025 | 35.75 | 35.75 | 33.16 | 33.16 | 32.71 | -0.84% | 1,998 |
| May 7, 2025 | 33.44 | 33.44 | 32.76 | 33.44 | 32.99 | 3.98% | 2,411 |
| May 6, 2025 | 33.40 | 33.98 | 31.88 | 32.16 | 31.73 | -5.80% | 3,173 |
| May 5, 2025 | 34.24 | 34.40 | 32.11 | 34.14 | 33.68 | -1.44% | 3,803 |
| May 2, 2025 | 30.91 | 34.64 | 30.75 | 34.64 | 34.17 | 5.48% | 5,768 |
| May 1, 2025 | 33.25 | 34.39 | 30.58 | 32.84 | 32.40 | -1.20% | 6,948 |
| Apr 30, 2025 | 32.00 | 33.24 | 31.84 | 33.24 | 32.79 | 6.15% | 2,415 |
| Apr 29, 2025 | 32.00 | 33.76 | 30.50 | 31.32 | 30.89 | -2.45% | 8,515 |
| Apr 28, 2025 | 30.66 | 34.14 | 30.66 | 32.10 | 31.67 | -5.00% | 2,561 |
| Apr 25, 2025 | 31.60 | 33.91 | 30.56 | 33.79 | 33.34 | 6.36% | 2,020 |
| Apr 24, 2025 | 32.34 | 32.34 | 31.77 | 31.77 | 31.34 | -1.34% | 1,685 |
| Apr 23, 2025 | 32.25 | 33.20 | 32.20 | 32.20 | 31.77 | 2.52% | 1,267 |
| Apr 22, 2025 | 32.09 | 32.09 | 31.25 | 31.41 | 30.99 | 2.45% | 3,446 |
| Apr 21, 2025 | 32.09 | 32.09 | 29.46 | 30.66 | 30.25 | -3.13% | 3,797 |
| Apr 17, 2025 | 30.64 | 31.65 | 30.48 | 31.65 | 31.23 | 3.77% | 2,280 |
| Apr 16, 2025 | 30.05 | 31.13 | 29.14 | 30.50 | 30.09 | 2.49% | 5,354 |