DBSDY.PK: Historical Prices for DBS GROUP HOLDINGS L - Yahoo! Finance

MORE ON DBSDY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	41.75	41.90	41.52	41.90	22,600	41.90
18-Dec-09	42.45	42.45	41.95	42.27	16,300	42.27
17-Dec-09	42.05	42.60	42.00	42.00	23,900	42.00
16-Dec-09	42.40	42.95	42.40	42.65	11,500	42.65
15-Dec-09	42.60	42.60	42.10	42.49	7,200	42.49
14-Dec-09	42.20	42.70	42.20	42.60	11,900	42.60
11-Dec-09	42.70	42.70	42.46	42.46	10,100	42.46
10-Dec-09	42.10	42.35	42.00	42.15	32,100	42.15
9-Dec-09	42.30	42.50	42.00	42.11	38,400	42.11
8-Dec-09	42.85	42.85	42.03	42.47	12,900	42.47
7-Dec-09	42.80	42.90	42.55	42.90	15,400	42.90
4-Dec-09	43.20	43.51	42.51	42.90	23,600	42.90
3-Dec-09	42.85	42.85	42.25	42.25	13,000	42.25
2-Dec-09	42.40	42.40	41.95	42.40	9,800	42.40
1-Dec-09	41.80	41.90	41.55	41.89	14,600	41.89
30-Nov-09	41.65	41.73	41.20	41.50	20,600	41.50
27-Nov-09	42.75	42.75	42.25	42.50	9,400	42.50
25-Nov-09	43.95	43.95	43.50	43.61	26,600	43.61
24-Nov-09	43.10	43.10	42.61	42.95	19,100	42.95
23-Nov-09	44.20	44.30	44.00	44.25	16,800	44.25
20-Nov-09	42.55	42.80	42.45	42.50	18,300	42.50
19-Nov-09	42.30	42.30	41.50	41.85	24,200	41.85
18-Nov-09	42.35	42.45	42.05	42.45	13,000	42.45
17-Nov-09	42.50	42.50	42.05	42.49	39,100	42.49
17-Nov-09	$ 0.402 Dividend
16-Nov-09	42.20	42.59	41.80	42.50	53,800	42.10
13-Nov-09	40.95	41.05	40.60	41.00	32,100	40.61
12-Nov-09	40.90	40.90	40.60	40.65	36,600	40.27
11-Nov-09	40.60	41.00	40.60	40.95	70,100	40.56
10-Nov-09	40.25	40.45	40.15	40.45	22,100	40.07
9-Nov-09	39.75	40.25	39.67	40.25	19,300	39.87
6-Nov-09	38.65	38.65	38.03	38.65	27,200	38.28
5-Nov-09	37.50	38.10	37.28	38.10	29,700	37.74
4-Nov-09	37.64	37.70	37.26	37.67	8,700	37.31
3-Nov-09	37.14	37.25	36.77	37.25	13,600	36.90
2-Nov-09	37.50	37.82	37.10	37.15	16,200	36.80
30-Oct-09	37.25	37.48	36.51	36.51	13,800	36.16
29-Oct-09	37.20	37.99	36.71	37.66	25,700	37.30
28-Oct-09	37.20	37.20	36.49	36.65	36,100	36.30
27-Oct-09	37.20	37.20	36.55	37.00	22,200	36.65
26-Oct-09	37.00	37.40	36.60	36.91	11,600	36.56
23-Oct-09	37.45	37.45	36.71	36.80	27,600	36.45
22-Oct-09	36.95	37.45	36.95	37.32	124,100	36.97
21-Oct-09	37.40	37.93	37.40	37.48	60,100	37.13
20-Oct-09	38.55	38.59	38.25	38.25	95,400	37.89
19-Oct-09	38.25	38.90	38.25	38.70	16,600	38.33
16-Oct-09	38.25	38.25	37.59	37.76	61,800	37.40
15-Oct-09	38.55	38.55	37.94	38.05	132,300	37.69
14-Oct-09	38.15	38.47	37.70	38.47	24,000	38.11
13-Oct-09	37.15	37.30	36.85	37.25	18,300	36.90
12-Oct-09	37.45	37.45	37.06	37.35	7,400	37.00
9-Oct-09	37.25	37.39	36.81	37.39	67,900	37.04
8-Oct-09	37.10	37.60	37.10	37.25	11,600	36.90
7-Oct-09	36.55	37.05	36.55	36.80	30,000	36.45
6-Oct-09	36.47	37.27	36.47	37.00	27,200	36.65
5-Oct-09	36.05	36.34	35.70	36.34	16,100	36.00
2-Oct-09	35.56	36.25	35.56	36.22	21,500	35.88
1-Oct-09	37.10	37.10	36.25	36.25	24,600	35.91
30-Sep-09	37.40	37.90	37.02	37.65	119,700	37.29
29-Sep-09	36.70	37.10	36.70	37.00	11,300	36.65
28-Sep-09	36.20	37.10	36.20	37.10	10,500	36.75
25-Sep-09	37.10	37.10	36.55	36.80	24,100	36.45
24-Sep-09	36.55	37.00	36.40	36.40	13,600	36.06
23-Sep-09	37.45	37.50	37.00	37.00	26,000	36.65
22-Sep-09	37.35	38.00	37.35	37.72	19,200	37.36
21-Sep-09	36.95	36.95	36.75	36.95	17,800	36.60
18-Sep-09	37.60	37.80	37.05	37.30	10,900	36.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.