OTC Markets OTCPK - Delayed Quote USD

DBS Group Holdings Ltd (DBSDF)

Compare
32.84
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 33.34 33.34 31.91 32.84 32.84 11,500
Jan 8, 2025 33.00 33.00 31.91 32.62 32.62 4,200
Jan 7, 2025 32.16 32.84 32.12 32.84 32.84 3,100
Jan 6, 2025 32.84 32.84 31.91 31.91 31.91 1,600
Jan 3, 2025 30.16 33.34 30.16 32.20 32.20 2,100
Jan 2, 2025 33.34 33.34 30.16 31.22 31.22 1,900
Dec 31, 2024 33.34 33.34 31.66 33.34 33.34 2,500
Dec 30, 2024 33.09 33.25 31.66 31.66 31.66 2,700
Dec 27, 2024 33.34 33.34 31.70 32.10 32.10 3,700
Dec 26, 2024 32.21 33.34 32.21 33.34 33.34 1,400
Dec 24, 2024 33.34 33.34 32.21 32.78 32.78 3,000
Dec 23, 2024 33.38 33.38 32.00 32.28 32.28 4,800
Dec 20, 2024 29.50 32.09 29.50 32.09 32.09 7,400
Dec 19, 2024 31.26 32.34 31.26 31.80 31.80 2,900
Dec 18, 2024 32.84 32.84 31.20 32.84 32.84 4,600
Dec 17, 2024 31.06 32.84 31.06 32.50 32.50 3,700
Dec 16, 2024 32.84 33.00 32.00 32.00 32.00 3,700
Dec 13, 2024 30.81 33.00 30.81 33.00 33.00 22,200
Dec 12, 2024 31.50 32.84 30.75 32.84 32.84 2,200
Dec 11, 2024 32.84 33.00 31.66 31.66 31.66 1,800
Dec 10, 2024 32.84 32.84 32.00 32.00 32.00 2,500
Dec 9, 2024 34.75 34.75 32.16 32.16 32.16 1,400
Dec 6, 2024 32.16 34.59 32.00 32.00 32.00 2,900
Dec 5, 2024 34.64 34.64 32.16 32.55 32.55 3,500
Dec 4, 2024 34.54 34.54 31.41 31.41 31.41 2,100
Dec 3, 2024 33.64 33.64 31.16 31.16 31.16 2,800
Dec 2, 2024 31.06 33.24 31.06 33.24 33.24 4,100
Nov 29, 2024 33.24 33.40 30.86 33.40 33.40 1,700
Nov 27, 2024 32.74 32.90 30.86 30.86 30.86 5,300
Nov 26, 2024 32.89 33.05 30.83 31.84 31.84 5,800
Nov 25, 2024 32.89 32.89 30.50 31.78 31.78 3,000
Nov 22, 2024 31.01 32.89 30.66 32.89 32.89 4,500
Nov 21, 2024 30.66 32.94 30.66 32.89 32.89 1,600
Nov 20, 2024 29.65 33.04 29.65 31.10 31.10 3,600
Nov 19, 2024 33.55 33.55 31.06 32.44 32.44 16,700
Nov 18, 2024 30.86 33.25 30.86 30.86 30.86 9,200
Nov 15, 2024 30.71 33.09 30.71 33.09 33.09 2,000
Nov 14, 2024 0.40 Dividend
Nov 14, 2024 33.34 33.34 30.36 32.69 32.69 192,400
Nov 13, 2024 32.00 33.29 30.71 30.71 30.31 1,100
Nov 12, 2024 29.85 33.40 29.85 32.84 32.41 2,100
Nov 11, 2024 33.74 33.74 30.46 31.16 30.75 1,600
Nov 8, 2024 31.60 32.90 30.66 30.66 30.26 2,600
Nov 7, 2024 31.00 31.44 29.86 31.44 31.03 1,700
Nov 6, 2024 30.84 30.84 28.41 30.84 30.44 700
Nov 5, 2024 29.66 30.34 29.50 30.34 29.94 2,000
Nov 4, 2024 30.74 30.74 29.46 29.46 29.07 2,000
Nov 1, 2024 29.42 29.94 29.42 29.42 29.03 800
Oct 31, 2024 29.89 29.89 28.66 29.15 28.77 5,400
Oct 30, 2024 30.85 30.85 28.66 29.21 28.83 3,200
Oct 29, 2024 28.41 30.54 28.25 28.41 28.04 1,700
Oct 28, 2024 28.25 30.54 28.25 30.54 30.14 900
Oct 25, 2024 28.76 30.84 28.76 30.54 30.14 3,700
Oct 24, 2024 31.04 31.04 28.50 28.66 28.28 2,100
Oct 23, 2024 31.05 31.05 28.66 30.60 30.20 6,100
Oct 22, 2024 28.85 30.29 28.85 29.85 29.46 3,500
Oct 21, 2024 28.31 30.49 28.31 30.49 30.09 2,600
Oct 18, 2024 29.50 30.99 28.56 28.56 28.19 1,800
Oct 17, 2024 30.99 30.99 29.39 29.66 29.27 4,700
Oct 16, 2024 30.99 30.99 28.56 28.56 28.19 1,400
Oct 15, 2024 28.86 31.34 28.86 31.34 30.93 4,600
Oct 14, 2024 29.00 31.50 29.00 30.84 30.44 1,800
Oct 11, 2024 31.34 31.34 27.82 31.34 30.93 6,600
Oct 10, 2024 28.95 30.44 28.20 28.36 27.99 1,300
Oct 9, 2024 30.99 31.34 29.50 31.34 30.93 8,900
Oct 8, 2024 29.75 30.34 29.75 30.34 29.94 1,200
Oct 7, 2024 28.35 30.94 27.85 30.34 29.94 9,900
Oct 4, 2024 30.94 30.94 28.51 28.51 28.14 2,300
Oct 3, 2024 30.80 30.80 29.20 29.20 28.82 2,000
Oct 2, 2024 27.65 30.24 27.65 29.19 28.81 7,100
Oct 1, 2024 30.99 30.99 28.20 30.34 29.94 7,200
Sep 30, 2024 30.24 30.24 28.46 29.10 28.72 1,900
Sep 27, 2024 30.54 30.54 28.11 30.54 30.14 1,800
Sep 26, 2024 31.80 31.80 29.00 31.54 31.13 900
Sep 25, 2024 31.34 31.34 28.31 28.66 28.28 1,000
Sep 24, 2024 31.69 31.69 29.66 31.69 31.28 800
Sep 23, 2024 32.74 32.74 28.41 30.16 29.77 1,200
Sep 20, 2024 31.09 31.09 29.96 31.09 30.68 5,700
Sep 19, 2024 29.70 30.14 29.16 30.14 29.75 2,000
Sep 18, 2024 29.54 29.54 28.47 28.47 28.10 500
Sep 17, 2024 29.54 29.54 29.54 29.54 29.15 600
Sep 16, 2024 29.99 29.99 28.96 29.64 29.25 3,900
Sep 13, 2024 29.44 29.60 29.05 29.60 29.21 23,900
Sep 12, 2024 30.44 30.44 28.50 29.34 28.96 5,100
Sep 11, 2024 28.46 28.84 28.46 28.84 28.46 800
Sep 10, 2024 29.99 29.99 27.41 28.16 27.79 65,000
Sep 9, 2024 27.90 28.92 27.90 28.73 28.35 7,800
Sep 6, 2024 27.94 27.94 27.66 27.76 27.40 1,000
Sep 5, 2024 28.79 28.79 27.66 27.66 27.30 2,300
Sep 4, 2024 28.64 28.64 27.43 28.64 28.27 2,800
Sep 3, 2024 29.09 29.09 27.43 29.09 28.71 4,200
Aug 30, 2024 29.64 29.64 29.64 29.64 29.25 500
Aug 29, 2024 29.14 29.14 25.76 29.14 28.76 2,300
Aug 28, 2024 25.36 29.19 25.36 28.96 28.58 2,500
Aug 27, 2024 29.19 29.19 25.70 27.78 27.42 1,400
Aug 26, 2024 25.76 29.14 25.76 28.50 28.13 1,900
Aug 23, 2024 25.64 29.19 25.64 25.82 25.48 1,800
Aug 22, 2024 29.35 29.35 25.86 29.19 28.81 1,400
Aug 21, 2024 25.66 29.09 25.66 29.09 28.71 1,400
Aug 20, 2024 25.55 29.09 25.55 29.09 28.71 1,600
Aug 19, 2024 28.89 28.89 25.68 27.44 27.08 5,900
Aug 16, 2024 28.89 28.89 24.85 26.90 26.55 1,900
Aug 15, 2024 0.41 Dividend
Aug 15, 2024 24.85 27.79 24.85 25.01 24.68 2,200
Aug 14, 2024 24.75 27.69 24.75 27.69 26.92 1,700
Aug 13, 2024 24.71 25.54 24.71 25.54 24.83 1,400
Aug 12, 2024 24.56 26.74 24.56 24.56 23.88 2,300
Aug 9, 2024 24.26 26.44 24.26 26.44 25.71 1,100
Aug 8, 2024 24.71 26.64 24.71 26.00 25.28 1,600
Aug 7, 2024 24.76 26.85 24.64 24.64 23.96 3,400
Aug 6, 2024 24.99 24.99 24.15 24.15 23.48 3,300
Aug 5, 2024 24.71 26.21 23.95 24.38 23.70 3,600
Aug 2, 2024 28.20 28.34 26.00 28.34 27.55 6,600
Aug 1, 2024 27.84 28.04 26.16 28.04 27.26 4,800
Jul 31, 2024 27.84 28.00 26.16 26.16 25.44 1,500
Jul 30, 2024 26.31 27.84 26.31 26.31 25.58 1,500
Jul 29, 2024 27.84 27.84 26.16 26.16 25.44 1,300
Jul 26, 2024 27.84 27.96 26.32 26.48 25.75 2,800
Jul 25, 2024 26.11 26.31 26.11 26.31 25.58 1,400
Jul 24, 2024 27.84 27.84 26.16 26.20 25.47 2,400
Jul 23, 2024 26.41 27.84 26.25 26.41 25.68 3,900
Jul 22, 2024 28.04 28.04 25.60 25.76 25.05 1,700
Jul 19, 2024 25.56 28.94 25.56 25.56 24.85 1,100
Jul 18, 2024 29.19 29.19 25.81 25.81 25.09 2,500
Jul 17, 2024 28.29 28.29 28.00 28.16 27.38 1,200
Jul 16, 2024 27.26 28.11 27.26 27.42 26.66 1,200
Jul 15, 2024 29.01 29.01 27.96 28.21 27.43 81,100
Jul 12, 2024 29.34 29.34 27.79 27.79 27.02 4,000
Jul 11, 2024 27.26 27.26 27.26 27.26 26.50 1,100
Jul 10, 2024 28.10 29.00 28.10 28.25 27.47 4,000
Jul 9, 2024 29.05 29.05 27.35 27.35 26.59 1,400
Jul 8, 2024 28.90 28.90 27.09 27.20 26.45 2,100
Jul 5, 2024 28.50 28.50 27.39 27.39 26.63 700
Jul 3, 2024 28.53 28.53 27.46 27.46 26.70 1,700
Jul 2, 2024 26.00 27.60 26.00 27.60 26.84 7,300
Jul 1, 2024 26.84 26.84 26.28 26.28 25.55 4,400
Jun 28, 2024 27.00 27.00 26.50 26.58 25.84 2,300
Jun 27, 2024 27.00 27.00 26.63 26.84 26.10 4,100
Jun 26, 2024 26.84 26.84 26.16 26.16 25.44 1,500
Jun 25, 2024 26.63 26.63 25.83 25.84 25.12 3,500
Jun 24, 2024 25.95 26.60 25.95 25.96 25.24 1,400
Jun 21, 2024 26.60 26.60 26.17 26.47 25.74 1,100
Jun 20, 2024 26.84 26.84 25.73 26.50 25.77 2,300
Jun 18, 2024 26.22 26.41 26.16 26.41 25.68 3,200
Jun 17, 2024 26.47 26.59 25.93 25.93 25.21 1,900
Jun 14, 2024 26.07 26.79 25.54 26.63 25.89 5,500
Jun 13, 2024 25.96 26.84 25.96 26.84 26.10 1,200
Jun 12, 2024 26.84 26.84 25.89 26.70 25.96 5,100
Jun 11, 2024 26.40 26.58 25.81 25.81 25.09 1,600
Jun 10, 2024 25.71 26.84 25.71 26.66 25.92 2,100
Jun 7, 2024 25.59 26.84 25.59 26.40 25.67 2,900
Jun 6, 2024 26.81 26.81 25.97 25.97 25.25 2,200
Jun 5, 2024 26.79 26.79 25.49 26.79 26.05 4,600
Jun 4, 2024 26.84 26.84 25.90 26.84 26.10 2,900
Jun 3, 2024 26.84 26.84 25.95 26.75 26.01 4,900
May 31, 2024 26.84 26.84 26.17 26.17 25.45 1,600
May 30, 2024 25.68 26.43 25.53 26.43 25.70 1,200
May 29, 2024 26.84 26.84 26.45 26.45 25.72 1,900
May 28, 2024 27.30 27.30 25.67 26.90 26.15 14,000
May 24, 2024 25.99 27.00 25.98 26.84 26.10 10,400
May 23, 2024 27.28 27.28 25.96 25.96 25.24 1,000
May 22, 2024 27.08 27.08 25.77 26.65 25.91 2,100
May 21, 2024 26.81 26.97 26.28 26.28 25.55 9,500
May 20, 2024 27.04 27.04 26.37 26.89 26.15 2,100
May 17, 2024 27.67 27.67 26.57 26.57 25.83 3,300
May 16, 2024 26.71 26.87 26.37 26.74 26.00 4,600
May 15, 2024 26.63 26.77 26.37 26.37 25.64 1,800
May 14, 2024 26.91 27.07 25.60 26.80 26.06 2,300
May 13, 2024 26.72 26.88 25.57 25.57 24.86 2,100
May 10, 2024 26.58 26.61 25.71 26.61 25.87 4,500
May 9, 2024 0.40 Dividend
May 9, 2024 26.38 26.40 25.89 26.40 25.67 1,600
May 8, 2024 26.65 26.65 26.01 26.17 25.06 1,800
May 7, 2024 26.89 26.89 26.23 26.23 25.11 700
May 6, 2024 27.14 27.20 25.82 26.82 25.68 7,600
May 3, 2024 25.76 26.74 25.76 26.70 25.56 4,600
May 2, 2024 26.33 26.62 25.80 25.80 24.70 5,000
May 1, 2024 24.48 26.28 24.48 25.84 24.74 2,100
Apr 30, 2024 25.92 25.92 25.88 25.88 24.78 700
Apr 29, 2024 25.63 25.63 25.48 25.48 24.40 2,400
Apr 26, 2024 25.72 25.88 24.83 25.68 24.59 2,400
Apr 25, 2024 25.55 25.55 25.53 25.53 24.44 1,100
Apr 24, 2024 25.56 25.56 24.82 25.19 24.12 1,200
Apr 23, 2024 25.15 25.73 24.98 25.25 24.18 4,600
Apr 22, 2024 25.25 25.47 24.79 24.79 23.74 2,200
Apr 19, 2024 27.08 27.08 26.29 27.05 25.90 1,800
Apr 18, 2024 26.02 27.11 26.02 27.08 25.93 2,300
Apr 17, 2024 25.73 26.73 25.73 26.13 25.02 2,300
Apr 16, 2024 26.96 26.96 25.60 25.60 24.51 2,200
Apr 15, 2024 26.21 26.36 25.98 25.98 24.88 3,800
Apr 12, 2024 27.15 27.15 26.09 26.09 24.98 10,500
Apr 11, 2024 26.27 26.81 26.27 26.30 25.18 9,100
Apr 10, 2024 26.01 26.65 26.01 26.62 25.49 1,200
Apr 9, 2024 26.31 26.95 26.15 26.15 25.04 3,800
Apr 8, 2024 26.83 26.83 25.93 25.94 24.84 1,900
Apr 5, 2024 0.40 Dividend
Apr 5, 2024 26.28 26.79 26.00 26.00 24.89 3,100
Apr 4, 2024 27.31 27.31 26.65 26.65 25.13 1,100
Apr 3, 2024 27.37 27.53 26.16 26.29 24.79 4,100
Apr 2, 2024 27.37 27.37 26.05 27.11 25.57 18,800
Apr 1, 2024 26.16 27.16 26.16 27.01 25.47 5,200
Mar 28, 2024 25.81 27.37 25.81 27.01 25.47 3,100
Mar 27, 2024 27.37 27.53 26.84 27.02 25.48 6,400
Mar 26, 2024 27.16 27.16 27.01 27.01 25.47 1,000
Mar 25, 2024 26.84 26.86 25.91 26.70 25.18 2,600
Mar 22, 2024 26.89 27.05 26.25 26.25 24.76 2,100
Mar 21, 2024 26.09 26.09 26.09 26.09 24.61 1,300
Mar 20, 2024 25.75 25.91 25.69 25.91 24.44 1,600
Mar 19, 2024 25.59 26.38 25.59 26.34 24.84 10,700
Mar 18, 2024 26.53 26.53 25.47 25.56 24.11 2,100
Mar 15, 2024 27.07 27.23 24.59 27.09 25.55 2,700
Mar 14, 2024 26.24 26.24 25.60 26.09 24.61 1,200
Mar 13, 2024 25.35 25.76 25.27 25.27 23.83 1,300
Mar 12, 2024 25.43 25.44 24.70 24.70 23.29 3,100
Mar 11, 2024 25.67 25.68 24.95 24.95 23.53 2,500
Mar 8, 2024 24.35 26.07 24.35 25.05 23.62 5,500
Mar 7, 2024 25.85 25.85 24.87 24.91 23.49 1,500
Mar 6, 2024 25.62 25.62 24.57 25.62 24.16 2,900
Mar 5, 2024 25.28 25.28 24.48 24.48 23.09 1,500
Mar 4, 2024 25.55 25.59 24.35 25.59 24.13 2,500
Mar 1, 2024 25.53 25.53 24.82 25.51 24.06 4,500
Feb 29, 2024 25.21 25.21 24.48 24.48 23.09 1,600
Feb 28, 2024 24.03 25.44 24.03 25.26 23.82 2,600
Feb 27, 2024 25.34 25.34 24.52 25.22 23.79 1,700
Feb 26, 2024 25.59 25.59 24.49 24.93 23.51 10,900
Feb 23, 2024 25.49 25.49 24.78 24.78 23.37 3,600
Feb 22, 2024 25.95 25.96 24.56 24.56 23.16 4,300
Feb 21, 2024 25.84 25.84 24.59 25.00 23.58 3,700
Feb 20, 2024 25.38 25.99 24.60 25.73 24.27 3,200
Feb 16, 2024 24.45 25.74 24.45 25.59 24.13 4,000
Feb 15, 2024 25.18 25.18 24.34 25.15 23.72 22,200
Feb 14, 2024 23.41 24.57 23.41 23.60 22.26 11,100
Feb 13, 2024 24.33 24.49 23.62 24.30 22.92 7,000
Feb 12, 2024 24.84 24.84 24.00 24.48 23.09 3,600
Feb 9, 2024 23.56 24.82 23.56 24.82 23.41 3,600
Feb 8, 2024 24.49 24.49 24.01 24.01 22.64 1,900
Feb 7, 2024 23.51 24.80 23.50 23.88 22.52 1,800
Feb 6, 2024 22.91 24.16 22.91 23.28 21.96 3,500
Feb 5, 2024 23.11 24.25 23.11 24.03 22.66 6,000
Feb 2, 2024 24.81 24.81 23.84 23.92 22.56 1,600
Feb 1, 2024 23.13 24.39 23.13 23.98 22.62 4,400
Jan 31, 2024 23.44 24.23 23.44 23.77 22.42 2,800
Jan 30, 2024 23.66 24.12 23.66 23.80 22.45 2,100
Jan 29, 2024 23.13 24.39 23.13 23.85 22.49 2,800
Jan 26, 2024 24.35 24.35 23.56 24.11 22.74 2,500
Jan 25, 2024 23.19 24.45 23.19 24.20 22.82 1,800
Jan 24, 2024 24.63 24.63 23.56 23.86 22.50 3,500
Jan 23, 2024 23.34 24.10 23.34 24.09 22.72 3,700
Jan 22, 2024 24.41 24.41 23.40 23.56 22.22 9,900
Jan 19, 2024 23.41 24.52 23.41 24.28 22.90 4,600
Jan 18, 2024 24.57 24.57 23.46 23.56 22.22 9,100
Jan 17, 2024 23.64 24.06 23.27 23.80 22.45 3,200
Jan 16, 2024 24.44 24.65 23.68 24.50 23.11 13,500
Jan 12, 2024 25.18 25.34 23.89 24.09 22.72 4,700
Jan 11, 2024 25.23 25.23 24.12 24.30 22.92 6,900

Related Tickers

SBKFF State Bank of India
91.35
0.00%
 
PBCRF PT Bank Central Asia Tbk
0.6390
0.00%
 
MLYBY Malayan Banking Berhad
4.6200
0.00%
 
PSTVY Postal Savings Bank of China Co., Ltd.
10.90
0.00%
 
UNCFF UniCredit S.p.A.
41.23
+0.29%
 
IITSF Intesa Sanpaolo S.p.A.
4.1900
0.00%
 
PBCRY PT Bank Central Asia Tbk
14.82
-0.40%
 
BPM.F Banco BPM S.p.A.
7.92
-0.20%
 
USB-PH U.S. Bancorp
21.97
-1.08%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
8.30
+0.67%