DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
43.00
+1.15 (2.75%)
At close: Dec 5, 2025
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.85 | 42.19 | 41.51 | 41.85 | 41.85 | -0.63% | 7,893 |
| Dec 3, 2025 | 41.41 | 42.96 | 41.41 | 42.12 | 42.12 | 1.24% | 17,203 |
| Dec 2, 2025 | 42.59 | 42.59 | 41.60 | 41.60 | 41.60 | -2.12% | 2,090 |
| Dec 1, 2025 | 42.59 | 42.59 | 41.41 | 42.50 | 42.50 | -1.37% | 2,242 |
| Nov 28, 2025 | 43.09 | 43.09 | 41.25 | 43.09 | 43.09 | - | 90,137 |
| Nov 26, 2025 | 44.00 | 44.00 | 41.16 | 43.09 | 43.09 | 1.77% | 3,414 |
| Nov 25, 2025 | 42.96 | 42.96 | 41.00 | 42.34 | 42.34 | 2.33% | 3,526 |
| Nov 24, 2025 | 42.34 | 42.34 | 40.41 | 41.38 | 41.38 | -2.28% | 2,776 |
| Nov 21, 2025 | 42.34 | 42.34 | 40.46 | 42.34 | 42.34 | - | 2,379 |
| Nov 20, 2025 | 42.14 | 42.34 | 40.46 | 42.34 | 42.34 | 4.65% | 2,384 |
| Nov 19, 2025 | 42.14 | 42.14 | 40.46 | 40.46 | 40.46 | -1.68% | 158,226 |
| Nov 18, 2025 | 41.00 | 41.94 | 40.30 | 41.15 | 41.15 | -4.06% | 9,900 |
| Nov 17, 2025 | 43.25 | 43.25 | 41.16 | 42.89 | 42.89 | 1.54% | 5,228 |
| Nov 14, 2025 | 41.70 | 42.24 | 41.16 | 42.24 | 42.24 | -1.52% | 2,120 |
| Nov 13, 2025 | 42.51 | 42.89 | 41.16 | 42.89 | 42.89 | 3.98% | 3,266 |
| Nov 12, 2025 | 43.09 | 43.09 | 41.25 | 41.25 | 40.67 | -1.32% | 618 |
| Nov 11, 2025 | 41.96 | 43.09 | 41.80 | 41.80 | 41.22 | -2.99% | 9,187 |
| Nov 10, 2025 | 43.00 | 43.09 | 40.41 | 43.09 | 42.49 | 0.45% | 4,505 |
| Nov 7, 2025 | 42.90 | 42.90 | 41.61 | 42.90 | 42.30 | 1.05% | 2,640 |
| Nov 6, 2025 | 42.25 | 42.49 | 39.90 | 42.45 | 41.86 | 1.46% | 1,216 |
| Nov 5, 2025 | 42.34 | 42.34 | 39.16 | 41.84 | 41.26 | -1.06% | 1,263 |
| Nov 4, 2025 | 42.34 | 42.34 | 39.25 | 42.29 | 41.70 | 3.59% | 2,998 |
| Nov 3, 2025 | 43.40 | 43.40 | 39.25 | 40.83 | 40.25 | 3.59% | 192,432 |
| Oct 31, 2025 | 42.24 | 42.24 | 39.41 | 39.41 | 38.86 | -6.70% | 1,744 |
| Oct 30, 2025 | 41.15 | 42.34 | 39.80 | 42.24 | 41.65 | 7.87% | 63,520 |
| Oct 29, 2025 | 42.34 | 42.34 | 39.16 | 39.16 | 38.61 | -7.86% | 4,736 |
| Oct 28, 2025 | 44.75 | 44.75 | 39.16 | 42.50 | 41.91 | -2.12% | 5,044 |
| Oct 27, 2025 | 39.16 | 43.74 | 39.00 | 43.42 | 42.81 | 0.18% | 4,388 |
| Oct 24, 2025 | 38.56 | 43.34 | 38.56 | 43.34 | 42.73 | 12.54% | 3,139 |
| Oct 23, 2025 | 43.29 | 43.29 | 38.51 | 38.51 | 37.97 | -9.69% | 1,913 |
| Oct 22, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.04 | -0.12% | 987 |
| Oct 21, 2025 | 42.69 | 42.69 | 37.85 | 42.69 | 42.09 | -0.12% | 3,774 |
| Oct 20, 2025 | 42.54 | 42.74 | 38.15 | 42.74 | 42.14 | 2.44% | 2,480 |
| Oct 17, 2025 | 40.89 | 41.72 | 37.81 | 41.72 | 41.14 | -0.29% | 2,042 |
| Oct 16, 2025 | 42.89 | 43.05 | 39.76 | 41.84 | 41.26 | 6.09% | 3,876 |
| Oct 15, 2025 | 41.68 | 43.09 | 39.44 | 39.44 | 38.89 | -6.30% | 4,134 |
| Oct 14, 2025 | 38.11 | 42.79 | 38.11 | 42.09 | 41.50 | 4.03% | 2,483 |
| Oct 13, 2025 | 43.54 | 43.54 | 38.76 | 40.46 | 39.89 | -5.58% | 2,104 |
| Oct 10, 2025 | 43.13 | 43.13 | 39.06 | 42.85 | 42.25 | 5.68% | 5,619 |
| Oct 9, 2025 | 43.44 | 43.44 | 39.16 | 40.55 | 39.98 | -8.10% | 2,708 |
| Oct 8, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.50 | -0.99% | 1,854 |
| Oct 7, 2025 | 42.38 | 44.60 | 42.38 | 44.56 | 43.94 | 2.34% | 2,827 |
| Oct 6, 2025 | 42.74 | 43.54 | 38.98 | 43.54 | 42.93 | 0.35% | 6,617 |
| Oct 3, 2025 | 43.51 | 43.51 | 38.81 | 43.39 | 42.78 | 0.79% | 1,424 |
| Oct 2, 2025 | 43.05 | 43.05 | 39.77 | 43.05 | 42.45 | 7.12% | 1,208 |
| Oct 1, 2025 | 42.34 | 42.34 | 38.08 | 40.19 | 39.63 | -3.90% | 4,943 |
| Sep 30, 2025 | 42.16 | 42.16 | 41.80 | 41.82 | 41.24 | 1.53% | 8,193 |
| Sep 29, 2025 | 38.90 | 41.19 | 38.31 | 41.19 | 40.61 | 3.65% | 2,026 |
| Sep 26, 2025 | 36.55 | 39.90 | 36.55 | 39.74 | 39.18 | 4.83% | 5,700 |
| Sep 25, 2025 | 39.74 | 39.74 | 37.91 | 37.91 | 37.38 | -3.17% | 1,596 |
| Sep 24, 2025 | 39.75 | 40.99 | 39.15 | 39.15 | 38.60 | -5.25% | 2,583 |
| Sep 23, 2025 | 37.81 | 41.32 | 37.65 | 41.32 | 40.74 | -0.41% | 3,038 |
| Sep 22, 2025 | 41.49 | 41.49 | 37.56 | 41.49 | 40.91 | -0.24% | 1,911 |
| Sep 19, 2025 | 41.75 | 41.75 | 40.00 | 41.59 | 41.01 | 6.23% | 5,156 |
| Sep 18, 2025 | 42.25 | 42.35 | 39.15 | 39.15 | 38.60 | -7.32% | 4,389 |
| Sep 17, 2025 | 38.36 | 42.24 | 38.36 | 42.24 | 41.65 | - | 5,793 |
| Sep 16, 2025 | 40.90 | 42.24 | 39.56 | 42.24 | 41.65 | 4.63% | 4,132 |
| Sep 15, 2025 | 42.60 | 42.60 | 38.09 | 40.37 | 39.81 | 2.69% | 298,617 |
| Sep 12, 2025 | 42.50 | 42.50 | 38.25 | 39.31 | 38.76 | -3.56% | 17,135 |
| Sep 11, 2025 | 40.16 | 43.05 | 40.16 | 40.76 | 40.19 | 1.88% | 3,358 |
| Sep 10, 2025 | 43.48 | 43.48 | 40.01 | 40.01 | 39.45 | 2.17% | 9,407 |
| Sep 9, 2025 | 41.93 | 41.94 | 38.09 | 39.16 | 38.61 | 0.77% | 2,171 |
| Sep 8, 2025 | 40.40 | 41.94 | 38.70 | 38.86 | 38.32 | 1.30% | 2,575 |
| Sep 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 37.82 | -7.54% | 1,072 |
| Sep 4, 2025 | 41.49 | 41.65 | 37.93 | 41.49 | 40.91 | 0.24% | 3,005 |
| Sep 3, 2025 | 41.39 | 41.39 | 38.36 | 41.39 | 40.81 | -0.60% | 3,213 |
| Sep 2, 2025 | 41.64 | 41.80 | 37.38 | 41.64 | 41.06 | 12.45% | 2,773 |
| Aug 29, 2025 | 41.67 | 41.83 | 37.02 | 37.03 | 36.51 | -10.10% | 2,549 |
| Aug 28, 2025 | 40.00 | 41.19 | 39.05 | 41.19 | 40.61 | 1.64% | 2,022 |
| Aug 27, 2025 | 38.93 | 41.19 | 38.21 | 40.53 | 39.96 | -1.61% | 5,611 |
| Aug 26, 2025 | 41.19 | 41.35 | 37.95 | 41.19 | 40.61 | 8.08% | 5,482 |
| Aug 25, 2025 | 41.56 | 41.56 | 37.94 | 38.11 | 37.58 | -9.20% | 2,167 |
| Aug 22, 2025 | 41.85 | 42.13 | 37.94 | 41.97 | 41.38 | 5.61% | 2,735 |
| Aug 21, 2025 | 41.81 | 41.81 | 37.77 | 39.74 | 39.18 | 5.22% | 2,988 |
| Aug 20, 2025 | 41.35 | 41.35 | 37.61 | 37.77 | 37.24 | - | 2,109 |
| Aug 19, 2025 | 40.60 | 41.19 | 37.75 | 37.77 | 37.24 | -6.95% | 3,330 |
| Aug 18, 2025 | 40.59 | 40.75 | 38.78 | 40.59 | 40.02 | -0.49% | 2,671 |
| Aug 15, 2025 | 40.79 | 40.79 | 37.01 | 40.79 | 40.22 | -1.33% | 3,878 |
| Aug 14, 2025 | 40.95 | 41.34 | 37.51 | 41.34 | 40.76 | 0.95% | 2,926 |
| Aug 13, 2025 | 41.74 | 41.74 | 40.16 | 40.95 | 39.80 | -0.46% | 2,460 |
| Aug 12, 2025 | 41.30 | 41.30 | 38.06 | 41.14 | 39.98 | 6.86% | 3,803 |
| Aug 11, 2025 | 39.45 | 39.45 | 37.40 | 38.50 | 37.42 | -7.87% | 5,625 |
| Aug 8, 2025 | 39.20 | 41.79 | 37.16 | 41.79 | 40.62 | 12.16% | 54,816 |
| Aug 7, 2025 | 38.62 | 39.12 | 37.26 | 37.26 | 36.21 | -3.12% | 2,470 |
| Aug 6, 2025 | 37.66 | 38.62 | 36.86 | 38.46 | 37.38 | -0.41% | 3,827 |
| Aug 5, 2025 | 38.46 | 38.62 | 38.46 | 38.62 | 37.54 | 8.15% | 2,826 |
| Aug 4, 2025 | 38.46 | 38.62 | 35.71 | 35.71 | 34.71 | -7.15% | 6,061 |
| Aug 1, 2025 | 38.46 | 38.46 | 34.55 | 38.46 | 37.38 | 6.83% | 5,544 |
| Jul 31, 2025 | 38.39 | 38.39 | 36.00 | 36.00 | 34.99 | -6.40% | 2,897 |
| Jul 30, 2025 | 37.28 | 38.46 | 36.25 | 38.46 | 37.38 | 0.97% | 5,255 |
| Jul 29, 2025 | 37.31 | 38.46 | 37.13 | 38.09 | 37.02 | -0.96% | 4,560 |
| Jul 28, 2025 | 38.46 | 38.46 | 36.16 | 38.46 | 37.38 | 6.36% | 2,096 |
| Jul 25, 2025 | 38.46 | 38.46 | 36.16 | 36.16 | 35.14 | -5.98% | 3,662 |
| Jul 24, 2025 | 38.46 | 38.62 | 37.99 | 38.46 | 37.38 | - | 2,605 |
| Jul 23, 2025 | 38.46 | 38.46 | 37.95 | 38.46 | 37.38 | - | 12,165 |
| Jul 22, 2025 | 38.46 | 38.46 | 34.46 | 38.46 | 37.38 | - | 2,147 |
| Jul 21, 2025 | 38.61 | 38.61 | 34.57 | 38.46 | 37.38 | 3.28% | 3,096 |
| Jul 18, 2025 | 38.46 | 38.46 | 36.07 | 37.24 | 36.19 | -3.57% | 1,132 |
| Jul 17, 2025 | 36.88 | 38.62 | 35.16 | 38.62 | 37.54 | 10.34% | 2,733 |
| Jul 16, 2025 | 33.52 | 36.43 | 33.52 | 35.00 | 34.02 | -0.46% | 2,534 |