DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
43.34
+0.92 (2.16%)
At close: Mar 5, 2026
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.34 | 43.34 | 41.59 | 43.34 | 43.34 | 2.16% | 1,902 |
| Mar 4, 2026 | 42.43 | 43.70 | 42.43 | 42.43 | 42.43 | -0.63% | 4,097 |
| Mar 3, 2026 | 43.56 | 44.14 | 41.83 | 42.70 | 42.70 | -3.67% | 3,863 |
| Mar 2, 2026 | 44.65 | 44.65 | 43.33 | 44.32 | 44.32 | -2.29% | 7,264 |
| Feb 27, 2026 | 45.00 | 45.58 | 45.00 | 45.36 | 45.36 | -0.47% | 10,846 |
| Feb 26, 2026 | 45.71 | 45.71 | 45.14 | 45.58 | 45.58 | -0.14% | 4,939 |
| Feb 25, 2026 | 45.60 | 46.33 | 45.60 | 45.64 | 45.64 | 0.27% | 6,732 |
| Feb 24, 2026 | 45.70 | 45.88 | 45.52 | 45.52 | 45.52 | -1.44% | 2,042 |
| Feb 23, 2026 | 46.18 | 46.18 | 45.45 | 46.18 | 46.18 | 0.81% | 4,272 |
| Feb 20, 2026 | 45.50 | 46.18 | 45.17 | 45.82 | 45.82 | 0.74% | 1,421 |
| Feb 19, 2026 | 45.42 | 45.49 | 45.10 | 45.48 | 45.48 | 0.51% | 12,291 |
| Feb 18, 2026 | 45.00 | 45.40 | 45.00 | 45.25 | 45.25 | -0.21% | 5,802 |
| Feb 17, 2026 | 45.34 | 45.34 | 45.00 | 45.34 | 45.34 | -0.53% | 5,593 |
| Feb 13, 2026 | 45.33 | 45.58 | 45.15 | 45.58 | 45.58 | 0.87% | 3,537 |
| Feb 12, 2026 | 45.78 | 45.96 | 45.19 | 45.19 | 45.19 | -0.16% | 3,361 |
| Feb 11, 2026 | 43.80 | 45.91 | 43.80 | 45.26 | 45.26 | -1.60% | 2,837 |
| Feb 10, 2026 | 45.77 | 46.00 | 45.77 | 46.00 | 46.00 | -1.29% | 3,418 |
| Feb 9, 2026 | 46.00 | 46.60 | 45.25 | 46.60 | 46.60 | -0.85% | 1,969 |
| Feb 6, 2026 | 46.92 | 47.00 | 45.88 | 47.00 | 47.00 | 0.53% | 2,286 |
| Feb 5, 2026 | 46.88 | 46.88 | 45.75 | 46.75 | 46.75 | 0.22% | 4,374 |
| Feb 4, 2026 | 46.70 | 46.70 | 45.74 | 46.65 | 46.65 | -0.22% | 6,788 |
| Feb 3, 2026 | 45.55 | 47.10 | 45.55 | 46.75 | 46.75 | -0.74% | 2,870 |
| Feb 2, 2026 | 47.70 | 47.70 | 45.90 | 47.10 | 47.10 | -1.94% | 2,959 |
| Jan 30, 2026 | 45.80 | 48.20 | 45.78 | 48.03 | 48.03 | -2.10% | 4,449 |
| Jan 29, 2026 | 48.37 | 49.06 | 47.03 | 49.06 | 49.06 | 0.99% | 5,290 |
| Jan 28, 2026 | 48.70 | 48.73 | 45.85 | 48.58 | 48.58 | 0.09% | 4,881 |
| Jan 27, 2026 | 45.01 | 48.54 | 45.01 | 48.54 | 48.54 | 2.05% | 114,458 |
| Jan 26, 2026 | 48.70 | 48.70 | 45.64 | 47.56 | 47.56 | 4.21% | 19,168 |
| Jan 23, 2026 | 47.56 | 47.56 | 45.64 | 45.64 | 45.64 | 0.47% | 1,710 |
| Jan 22, 2026 | 47.40 | 47.40 | 45.43 | 45.43 | 45.43 | -4.16% | 2,118 |
| Jan 21, 2026 | 45.25 | 47.40 | 45.20 | 47.40 | 47.40 | 2.93% | 6,036 |
| Jan 20, 2026 | 46.25 | 46.25 | 45.25 | 46.05 | 46.05 | -3.98% | 61,503 |
| Jan 16, 2026 | 48.70 | 48.70 | 45.72 | 47.96 | 47.96 | 5.31% | 4,349 |
| Jan 15, 2026 | 48.16 | 48.20 | 45.54 | 45.54 | 45.54 | -0.78% | 1,253 |
| Jan 14, 2026 | 45.35 | 45.90 | 44.36 | 45.90 | 45.90 | 3.47% | 2,651 |
| Jan 13, 2026 | 47.99 | 47.99 | 44.36 | 44.36 | 44.36 | - | 3,293 |
| Jan 12, 2026 | 46.24 | 46.24 | 44.16 | 44.36 | 44.36 | 0.45% | 2,351 |
| Jan 9, 2026 | 47.39 | 47.55 | 44.16 | 44.16 | 44.16 | -5.62% | 3,423 |
| Jan 8, 2026 | 45.48 | 46.79 | 44.16 | 46.79 | 46.79 | 2.07% | 1,758 |
| Jan 7, 2026 | 45.84 | 45.84 | 45.16 | 45.84 | 45.84 | 2.87% | 11,903 |
| Jan 6, 2026 | 46.54 | 46.54 | 44.01 | 44.56 | 44.56 | -3.75% | 1,791 |
| Jan 5, 2026 | 46.14 | 46.30 | 43.66 | 46.30 | 46.30 | 7.90% | 4,139 |
| Jan 2, 2026 | 44.78 | 45.64 | 42.91 | 42.91 | 42.91 | -6.39% | 4,094 |
| Dec 31, 2025 | 43.16 | 46.84 | 43.16 | 45.84 | 45.84 | 5.27% | 2,131 |
| Dec 30, 2025 | 43.84 | 44.00 | 43.16 | 43.55 | 43.55 | -0.82% | 2,708 |
| Dec 29, 2025 | 43.84 | 43.91 | 42.51 | 43.91 | 43.90 | 0.33% | 3,697 |
| Dec 26, 2025 | 43.18 | 43.90 | 43.18 | 43.76 | 43.76 | -0.34% | 2,392 |
| Dec 24, 2025 | 43.84 | 43.91 | 43.84 | 43.91 | 43.91 | 2.12% | 1,010 |
| Dec 23, 2025 | 43.84 | 43.84 | 43.00 | 43.00 | 43.00 | 0.75% | 2,088 |
| Dec 22, 2025 | 43.84 | 43.84 | 42.51 | 42.68 | 42.68 | -0.05% | 61,318 |
| Dec 19, 2025 | 42.51 | 43.84 | 42.45 | 42.70 | 42.70 | 0.45% | 4,578 |
| Dec 18, 2025 | 43.84 | 43.84 | 42.51 | 42.51 | 42.51 | -2.54% | 2,783 |
| Dec 17, 2025 | 44.00 | 44.00 | 42.29 | 43.62 | 43.62 | 1.10% | 4,026 |
| Dec 16, 2025 | 43.13 | 43.20 | 43.00 | 43.15 | 43.15 | 2.00% | 2,958 |
| Dec 15, 2025 | 42.84 | 42.84 | 41.76 | 42.30 | 42.30 | -1.26% | 2,772 |
| Dec 12, 2025 | 42.84 | 43.00 | 42.84 | 42.84 | 42.84 | - | 73,580 |
| Dec 11, 2025 | 42.75 | 43.00 | 42.75 | 42.84 | 42.84 | - | 1,635 |
| Dec 10, 2025 | 41.66 | 43.09 | 41.66 | 42.84 | 42.84 | 0.94% | 1,686 |
| Dec 9, 2025 | 41.66 | 42.60 | 41.66 | 42.44 | 42.44 | 0.24% | 4,701 |
| Dec 8, 2025 | 43.09 | 43.09 | 41.51 | 42.34 | 42.34 | -1.53% | 2,228 |
| Dec 5, 2025 | 41.25 | 43.00 | 41.25 | 43.00 | 43.00 | 2.75% | 5,829 |
| 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 |