Other OTC - Delayed Quote USD

DBS Group Holdings Ltd (DBSDY)

111.25 +1.25 (+1.14%)
At close: April 23 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 110.26 115.00 110.00 111.25 111.25 31,657
Apr 22, 2024 108.00 110.26 108.00 110.00 110.00 28,938
Apr 19, 2024 105.89 108.50 105.89 107.63 107.63 39,539
Apr 18, 2024 107.00 108.19 106.10 107.13 107.13 32,864
Apr 17, 2024 109.57 109.57 105.55 105.96 105.96 54,074
Apr 16, 2024 104.84 105.48 104.19 104.20 104.20 21,268
Apr 15, 2024 104.82 106.15 104.82 104.88 104.88 22,420
Apr 12, 2024 103.28 105.61 103.28 105.16 105.16 35,253
Apr 11, 2024 102.90 106.45 102.90 106.30 106.30 22,061
Apr 10, 2024 105.46 105.78 105.19 105.31 105.31 19,592
Apr 9, 2024 103.20 106.66 103.20 106.20 106.20 15,067
Apr 8, 2024 102.55 105.91 102.55 105.72 105.72 14,664
Apr 5, 2024 1.58 Dividend
Apr 5, 2024 105.49 105.91 105.25 105.73 105.73 20,949
Apr 4, 2024 108.03 108.10 107.11 107.22 105.64 17,643
Apr 3, 2024 105.99 107.34 105.54 107.13 105.55 52,225
Apr 2, 2024 107.15 107.15 106.85 106.85 105.27 15,097
Apr 1, 2024 108.56 108.56 106.04 106.24 104.67 23,118
Mar 28, 2024 106.76 106.95 106.54 106.58 105.01 42,248
Mar 27, 2024 108.00 108.52 107.35 108.45 106.85 62,223
Mar 26, 2024 106.17 107.77 106.17 107.13 105.55 25,033
Mar 25, 2024 102.23 105.94 102.23 105.54 103.98 39,192
Mar 22, 2024 105.00 106.11 105.00 105.66 104.10 26,481
Mar 21, 2024 109.20 109.20 105.16 105.43 103.87 26,057
Mar 20, 2024 104.13 104.76 103.76 104.58 103.04 15,464
Mar 19, 2024 103.93 104.68 103.93 104.13 102.59 20,343
Mar 18, 2024 103.00 105.44 103.00 104.23 102.69 19,620
Mar 15, 2024 103.43 103.82 102.71 103.54 102.01 25,382
Mar 14, 2024 104.65 105.75 102.97 103.09 101.57 22,500
Mar 13, 2024 101.40 102.71 101.40 102.05 100.54 72,985
Mar 12, 2024 100.58 101.66 100.50 101.39 99.89 38,181
Mar 11, 2024 97.79 101.46 97.79 101.16 99.67 21,200
Mar 8, 2024 100.12 101.54 100.12 101.28 99.79 16,101
Mar 7, 2024 102.75 102.75 98.88 101.48 99.98 18,996
Mar 6, 2024 102.75 102.75 100.22 100.45 98.97 32,123
Mar 5, 2024 100.41 100.99 99.50 99.51 98.04 29,001
Mar 4, 2024 97.22 99.91 97.22 99.84 98.37 19,202
Mar 1, 2024 97.62 100.32 97.62 99.86 98.39 20,237
Feb 29, 2024 100.65 100.65 98.82 99.24 97.78 23,168
Feb 28, 2024 99.24 99.49 99.18 99.46 97.99 14,423
Feb 27, 2024 97.07 100.08 97.07 99.68 98.21 24,085
Feb 26, 2024 100.78 101.29 99.60 99.92 98.45 17,068
Feb 23, 2024 100.57 100.86 100.42 100.71 99.22 29,385
Feb 22, 2024 99.95 102.00 99.95 101.04 99.55 74,929
Feb 21, 2024 100.22 101.00 99.17 100.78 99.29 70,131
Feb 20, 2024 101.85 102.00 101.30 101.31 99.82 32,511
Feb 16, 2024 97.20 100.90 97.20 100.90 99.41 31,475
Feb 15, 2024 99.34 99.57 99.04 99.57 98.10 32,703
Feb 14, 2024 96.50 97.10 96.36 97.10 95.67 244,684
Feb 13, 2024 95.70 96.02 95.41 95.49 94.08 208,599
Feb 12, 2024 97.02 98.20 97.02 97.20 95.77 26,921
Feb 9, 2024 96.02 97.32 96.02 97.04 95.61 122,684
Feb 8, 2024 93.92 96.30 93.92 96.11 94.69 44,242
Feb 7, 2024 99.15 99.15 93.60 96.98 95.55 52,350
Feb 6, 2024 94.12 95.74 94.12 94.52 93.13 31,226
Feb 5, 2024 93.00 94.81 93.00 94.65 93.25 37,091
Feb 2, 2024 95.54 96.20 95.54 96.06 94.64 61,539
Feb 1, 2024 95.50 95.50 94.50 95.42 94.01 31,751
Jan 31, 2024 95.15 95.44 94.88 94.95 93.55 44,412
Jan 30, 2024 96.00 96.00 94.75 94.75 93.35 60,612
Jan 29, 2024 95.01 95.44 95.00 95.44 94.04 36,361
Jan 26, 2024 98.47 98.47 95.97 96.00 94.58 25,030
Jan 25, 2024 94.01 95.17 94.01 95.05 93.65 32,876
Jan 24, 2024 93.67 95.80 93.67 95.14 93.74 34,026
Jan 23, 2024 94.79 95.50 92.65 95.00 93.60 115,192
Jan 22, 2024 95.21 95.45 95.05 95.41 94.00 27,310
Jan 19, 2024 97.81 97.81 95.00 95.80 94.39 32,764
Jan 18, 2024 97.47 97.47 94.79 95.10 93.69 34,322
Jan 17, 2024 94.36 94.62 94.15 94.54 93.14 29,255
Jan 16, 2024 96.21 96.70 95.97 96.31 94.89 38,066
Jan 12, 2024 98.94 98.94 98.09 98.30 96.85 51,109
Jan 11, 2024 97.91 98.41 97.59 97.82 96.38 37,081
Jan 10, 2024 97.34 99.29 97.34 97.85 96.41 20,613
Jan 9, 2024 98.40 98.40 97.57 97.78 96.33 30,060
Jan 8, 2024 101.25 101.25 96.95 99.21 97.74 28,022
Jan 5, 2024 98.70 99.59 98.70 98.81 97.35 21,670
Jan 4, 2024 98.38 98.70 98.38 98.40 96.95 41,212
Jan 3, 2024 99.02 99.03 98.80 98.88 97.42 27,719
Jan 2, 2024 100.79 100.79 99.85 100.05 98.57 34,214
Dec 29, 2023 102.31 103.55 101.18 101.26 99.77 26,817
Dec 28, 2023 100.00 100.44 100.00 100.37 98.89 60,606
Dec 27, 2023 99.10 99.10 97.61 97.90 96.46 135,088
Dec 26, 2023 98.81 98.81 96.71 96.90 95.47 33,364
Dec 22, 2023 97.47 99.73 96.77 97.50 96.06 49,550
Dec 21, 2023 92.25 95.90 92.25 95.90 94.49 216,803
Dec 20, 2023 95.12 95.12 93.91 93.91 92.52 32,404
Dec 19, 2023 91.95 98.40 91.95 95.20 93.80 40,348
Dec 18, 2023 91.61 94.76 91.61 94.26 92.87 134,103
Dec 15, 2023 95.50 95.50 91.10 92.84 91.47 42,621
Dec 14, 2023 91.20 95.75 91.20 94.53 93.14 35,834
Dec 13, 2023 95.00 95.70 92.42 95.41 94.00 44,322
Dec 12, 2023 94.00 94.00 93.60 93.81 92.43 33,365
Dec 11, 2023 92.23 93.47 92.23 93.31 91.93 53,361
Dec 8, 2023 96.87 96.87 93.90 93.96 92.57 23,921
Dec 7, 2023 96.30 96.30 92.33 92.99 91.62 104,119
Dec 6, 2023 95.40 95.40 93.21 93.22 91.84 121,803
Dec 5, 2023 94.10 94.10 93.56 93.60 92.22 34,099
Dec 4, 2023 95.00 95.04 94.46 94.54 93.14 33,634
Dec 1, 2023 95.18 95.72 95.18 95.59 94.18 49,129
Nov 30, 2023 94.77 95.20 94.20 94.87 93.47 35,833
Nov 29, 2023 95.38 95.38 94.80 94.80 93.40 31,208
Nov 28, 2023 94.60 95.19 94.18 94.99 93.59 110,773
Nov 27, 2023 93.08 95.08 93.08 94.61 93.21 101,187
Nov 24, 2023 94.00 95.25 94.00 95.09 93.69 21,578
Nov 22, 2023 97.14 97.14 95.23 95.29 93.88 14,096
Nov 21, 2023 95.47 95.47 94.82 95.01 93.61 18,335
Nov 20, 2023 94.35 97.14 94.35 97.14 95.71 32,965
Nov 17, 2023 97.00 97.42 94.72 97.23 95.80 28,144
Nov 16, 2023 95.00 97.00 94.72 96.46 95.04 33,150
Nov 15, 2023 1.43 Dividend
Nov 15, 2023 92.90 97.00 92.90 95.86 94.45 23,274
Nov 14, 2023 97.42 98.77 97.40 98.34 95.48 45,809
Nov 13, 2023 94.30 98.20 94.30 98.20 95.34 32,933
Nov 10, 2023 96.76 97.91 96.76 97.51 94.67 44,425
Nov 9, 2023 101.35 101.35 97.84 98.13 95.27 37,525
Nov 8, 2023 96.01 98.24 96.01 98.06 95.21 24,182
Nov 7, 2023 100.18 100.18 99.59 99.70 96.80 33,814
Nov 6, 2023 99.71 100.04 99.50 99.50 96.60 27,473
Nov 3, 2023 98.15 98.88 98.15 98.70 95.83 37,542
Nov 2, 2023 94.55 96.39 94.55 96.05 93.25 35,903
Nov 1, 2023 96.01 96.01 94.04 94.71 91.95 67,301
Oct 31, 2023 95.20 96.43 95.20 95.88 93.09 107,247
Oct 30, 2023 96.66 96.75 96.27 96.72 93.90 30,702
Oct 27, 2023 94.21 96.55 94.21 95.82 93.03 24,815
Oct 26, 2023 96.50 96.64 96.03 96.21 93.41 36,347
Oct 25, 2023 97.13 97.13 96.42 96.42 93.61 31,499
Oct 24, 2023 95.70 99.43 95.70 97.08 94.25 23,142
Oct 23, 2023 95.76 96.52 95.76 96.34 93.54 25,671
Oct 20, 2023 97.00 97.00 95.71 95.71 92.92 49,440
Oct 19, 2023 97.36 97.36 96.45 96.63 93.82 37,538
Oct 18, 2023 96.05 97.61 96.05 96.68 93.87 18,703
Oct 17, 2023 97.01 98.17 97.01 98.13 95.27 36,692
Oct 16, 2023 97.60 98.08 97.60 98.05 95.20 27,446
Oct 13, 2023 98.10 98.65 98.10 98.27 95.41 19,347
Oct 12, 2023 99.24 99.89 98.64 98.81 95.93 27,410
Oct 11, 2023 97.71 99.34 97.71 98.92 96.04 16,769
Oct 10, 2023 99.61 100.00 99.40 100.00 97.09 28,392
Oct 9, 2023 96.09 98.21 96.09 98.21 95.35 19,225
Oct 6, 2023 98.43 99.32 98.36 99.03 96.15 33,491
Oct 5, 2023 96.62 97.41 96.62 97.17 94.34 63,053
Oct 4, 2023 97.15 97.44 96.34 96.64 93.83 84,320
Oct 3, 2023 97.46 97.60 97.23 97.36 94.53 33,788
Oct 2, 2023 98.07 98.07 97.36 97.41 94.57 20,185
Sep 29, 2023 99.18 99.18 98.26 98.48 95.61 41,300
Sep 28, 2023 97.78 98.41 97.78 98.22 95.36 17,034
Sep 27, 2023 97.33 97.64 97.00 97.30 94.47 32,753
Sep 26, 2023 98.02 98.11 97.40 97.40 94.56 29,113
Sep 25, 2023 98.29 98.32 97.83 98.20 95.34 26,214
Sep 22, 2023 97.30 97.61 97.15 97.33 94.50 34,460
Sep 21, 2023 97.50 97.50 96.86 96.86 94.04 22,944
Sep 20, 2023 99.00 99.27 98.45 98.45 95.58 20,486
Sep 19, 2023 100.90 100.90 99.00 99.20 96.31 20,841
Sep 18, 2023 97.00 100.29 97.00 100.09 97.18 14,765
Sep 15, 2023 99.95 100.55 99.95 100.22 97.30 17,016
Sep 14, 2023 99.00 100.36 99.00 100.26 97.34 14,360
Sep 13, 2023 99.72 100.79 98.54 98.54 95.67 21,362
Sep 12, 2023 98.11 98.27 97.54 97.91 95.06 20,251
Sep 11, 2023 99.31 99.31 98.39 98.57 95.70 23,866
Sep 8, 2023 97.69 97.69 97.21 97.36 94.53 17,345
Sep 7, 2023 95.28 99.95 95.28 97.81 94.96 28,623
Sep 6, 2023 100.82 100.82 98.03 98.13 95.27 27,129
Sep 5, 2023 95.71 99.63 95.71 98.38 95.52 18,182
Sep 1, 2023 99.03 99.48 98.66 98.73 95.86 20,670
Aug 31, 2023 98.74 98.74 98.22 98.44 95.57 14,010
Aug 30, 2023 96.60 98.55 96.60 98.33 95.47 25,644
Aug 29, 2023 96.65 99.26 96.65 98.98 96.10 24,135
Aug 28, 2023 99.58 99.58 97.14 98.41 95.55 42,393
Aug 25, 2023 96.65 99.39 96.65 97.17 94.34 54,427
Aug 24, 2023 99.01 99.01 96.54 96.63 93.82 23,152
Aug 23, 2023 96.32 97.20 96.32 97.20 94.37 16,218
Aug 22, 2023 96.19 96.41 95.78 95.83 93.04 27,461
Aug 21, 2023 95.81 96.51 95.62 96.46 93.65 260,880
Aug 18, 2023 96.06 96.62 96.06 96.36 93.56 30,489
Aug 17, 2023 96.45 96.80 96.23 96.35 93.55 39,179
Aug 16, 2023 97.32 97.50 97.19 97.29 94.46 38,462
Aug 15, 2023 94.85 97.72 94.85 97.13 94.30 17,183
Aug 14, 2023 100.62 100.62 98.73 99.08 96.20 18,717
Aug 11, 2023 1.42 Dividend
Aug 11, 2023 101.99 101.99 97.87 99.31 96.42 17,157
Aug 10, 2023 101.26 101.97 101.26 101.89 97.55 24,768
Aug 9, 2023 102.65 102.85 101.58 102.20 97.84 26,429
Aug 8, 2023 101.50 103.02 101.50 102.46 98.09 73,828
Aug 7, 2023 101.01 103.27 101.01 102.91 98.52 32,258
Aug 4, 2023 102.54 103.10 102.33 102.96 98.57 71,455
Aug 3, 2023 97.04 101.60 97.04 100.75 96.46 28,703
Aug 2, 2023 99.85 101.04 99.85 100.57 96.28 24,669
Aug 1, 2023 103.53 103.53 102.82 102.82 98.44 26,128
Jul 31, 2023 104.34 106.51 103.55 103.76 99.34 24,613
Jul 28, 2023 102.86 103.93 102.86 103.00 98.61 27,070
Jul 27, 2023 98.51 101.52 98.51 100.86 96.56 24,773
Jul 26, 2023 100.87 100.87 100.07 100.33 96.05 20,465
Jul 25, 2023 98.42 98.53 98.33 98.33 94.14 27,291
Jul 24, 2023 98.35 98.35 97.37 97.64 93.48 18,577
Jul 21, 2023 96.51 98.49 96.51 98.29 94.10 20,330
Jul 20, 2023 100.86 100.86 97.73 97.78 93.61 24,811
Jul 19, 2023 99.08 99.10 98.83 98.87 94.66 18,746
Jul 18, 2023 95.92 98.79 95.92 98.37 94.18 24,827
Jul 17, 2023 95.63 98.52 95.63 98.48 94.28 24,097
Jul 14, 2023 95.44 97.00 95.44 96.77 92.65 45,133
Jul 13, 2023 96.51 96.80 96.40 96.58 92.46 21,532
Jul 12, 2023 93.00 94.12 93.00 93.93 89.93 64,087
Jul 11, 2023 92.60 92.75 92.35 92.75 88.80 51,546
Jul 10, 2023 91.39 92.19 91.32 92.19 88.26 44,485
Jul 7, 2023 90.41 91.40 90.41 91.13 87.25 47,222
Jul 6, 2023 92.00 92.00 90.29 90.50 86.64 38,270
Jul 5, 2023 91.88 92.31 91.88 92.30 88.37 32,846
Jul 3, 2023 94.00 94.00 93.07 93.11 89.14 23,284
Jun 30, 2023 93.27 93.61 93.27 93.45 89.47 22,223
Jun 29, 2023 94.00 94.00 92.95 93.07 89.10 32,363
Jun 28, 2023 93.22 93.31 92.96 93.24 89.27 35,240
Jun 27, 2023 92.69 93.40 92.69 93.10 89.13 65,162
Jun 26, 2023 92.65 93.54 92.65 93.45 89.47 33,082
Jun 23, 2023 91.44 93.03 91.44 92.96 89.00 35,672
Jun 22, 2023 94.62 94.65 94.30 94.32 90.30 35,497
Jun 21, 2023 93.25 93.57 93.12 93.57 89.58 20,617
Jun 20, 2023 92.80 93.14 92.63 92.67 88.72 32,091
Jun 16, 2023 93.25 93.25 92.80 92.81 88.85 22,776
Jun 15, 2023 92.53 93.05 92.53 92.92 88.96 33,217
Jun 14, 2023 94.35 94.35 92.07 92.35 88.41 32,159
Jun 13, 2023 91.51 92.45 91.51 92.31 88.38 79,236
Jun 12, 2023 91.56 93.15 91.56 93.09 89.12 42,550
Jun 9, 2023 92.00 92.29 91.95 91.96 88.04 36,957
Jun 8, 2023 92.32 93.12 92.32 93.12 89.15 36,428
Jun 7, 2023 91.60 92.52 91.60 92.01 88.09 177,662
Jun 6, 2023 92.35 93.05 92.35 93.05 89.08 74,958
Jun 5, 2023 91.80 92.15 91.65 92.01 88.09 189,115
Jun 2, 2023 91.99 92.26 91.82 92.06 88.14 54,408
Jun 1, 2023 93.65 93.65 90.43 91.24 87.35 93,548
May 31, 2023 90.25 90.84 90.25 90.68 86.81 615,638
May 30, 2023 92.85 92.85 91.70 91.79 87.87 157,743
May 26, 2023 92.00 94.00 92.00 93.82 89.82 41,865
May 25, 2023 93.81 94.49 92.80 92.93 88.97 37,798
May 24, 2023 91.47 92.98 91.47 92.53 88.59 31,980
May 23, 2023 92.30 93.48 92.30 93.10 89.13 47,907
May 22, 2023 91.93 92.12 90.91 91.90 87.98 59,264
May 19, 2023 91.01 91.55 91.01 91.51 87.61 61,439
May 18, 2023 88.98 91.00 88.98 89.88 86.05 93,833
May 17, 2023 91.09 91.30 90.99 91.26 87.37 97,658
May 16, 2023 91.60 93.08 91.14 91.43 87.53 101,409
May 15, 2023 91.20 93.29 91.20 93.17 89.20 87,477
May 12, 2023 1.25 Dividend
May 12, 2023 91.72 91.92 90.44 90.83 86.96 104,758
May 11, 2023 95.88 95.88 93.21 93.85 88.65 62,354
May 10, 2023 96.53 96.70 96.19 96.33 91.00 31,646
May 9, 2023 96.22 97.54 96.15 96.48 91.14 47,934
May 8, 2023 97.53 97.53 96.64 96.80 91.44 25,565
May 5, 2023 95.75 96.92 95.75 96.70 91.35 33,743
May 4, 2023 96.79 96.87 96.54 96.69 91.34 27,944
May 3, 2023 96.58 96.91 96.43 96.43 91.09 69,047
May 2, 2023 100.64 100.64 96.69 96.69 91.34 62,403
May 1, 2023 99.50 100.19 99.18 99.72 94.20 37,476
Apr 28, 2023 98.44 98.95 98.40 98.95 93.47 20,466
Apr 27, 2023 97.95 98.45 97.55 98.44 92.99 74,537
Apr 26, 2023 97.90 98.50 97.44 97.50 92.10 20,143
Apr 25, 2023 98.38 98.38 97.80 97.80 92.39 41,935
Apr 24, 2023 98.48 98.83 98.33 98.75 93.28 51,158

Related Tickers

NRDBY Nordea Bank Abp
12.05
+2.03%
 
UOVEY United Overseas Bank Limited
45.68
+1.71%
 
KBCSY KBC Group NV
38.07
+0.71%
 
DNBBY DNB Bank ASA
19.09
-1.08%
 
CRARY Crédit Agricole S.A.
7.65
+1.12%
 
SCGLY Société Générale Société anonyme
5.48
+1.11%
 
8411.T Mizuho Financial Group, Inc.
3,047.00
+0.56%
 
BNPQY BNP Paribas SA
36.46
+2.47%
 
SHG Shinhan Financial Group Co., Ltd.
32.43
+0.65%
 
BKEAY The Bank of East Asia, Limited
1.1700
0.00%