DBS Group Holdings Ltd (DBSDF)
OTCMKTS
· Delayed Price · Currency is USD
44.35
+0.35 (0.80%)
At close: Apr 28, 2026
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.80 | 44.70 | 43.71 | 44.35 | 44.35 | 0.80% | 6,503 |
| Apr 27, 2026 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -3.51% | 5,069 |
| Apr 24, 2026 | 45.60 | 45.60 | 44.40 | 45.60 | 45.60 | -0.22% | 1,755 |
| Apr 23, 2026 | 45.60 | 45.70 | 45.60 | 45.70 | 45.70 | 1.56% | 2,515 |
| Apr 22, 2026 | 46.66 | 46.66 | 44.63 | 45.00 | 45.00 | -0.09% | 2,239 |
| Apr 21, 2026 | 43.70 | 46.76 | 43.70 | 45.04 | 45.04 | -3.30% | 3,147 |
| Apr 20, 2026 | 46.62 | 46.62 | 46.57 | 46.58 | 46.58 | 5.74% | 1,293 |
| Apr 17, 2026 | 46.85 | 46.85 | 44.05 | 44.05 | 44.05 | -2.58% | 983 |
| Apr 16, 2026 | 43.60 | 45.22 | 43.59 | 45.22 | 45.22 | -0.55% | 97,631 |
| Apr 15, 2026 | 43.91 | 46.80 | 43.91 | 45.47 | 45.47 | 3.24% | 4,567 |
| Apr 14, 2026 | 45.29 | 46.82 | 43.86 | 44.04 | 44.04 | -3.21% | 4,120 |
| Apr 13, 2026 | 45.18 | 45.50 | 43.48 | 45.50 | 45.50 | 5.33% | 5,388 |
| Apr 10, 2026 | 43.50 | 45.12 | 43.20 | 43.20 | 43.20 | -2.01% | 5,865 |
| Apr 9, 2026 | 45.52 | 45.52 | 44.08 | 44.08 | 44.08 | -3.16% | 2,762 |
| Apr 8, 2026 | 44.08 | 45.52 | 44.08 | 45.52 | 45.52 | 1.07% | 2,128 |
| Apr 7, 2026 | 44.50 | 45.12 | 43.96 | 45.04 | 45.04 | -3.39% | 5,360 |
| Apr 6, 2026 | 46.52 | 46.62 | 44.86 | 46.62 | 46.62 | 3.21% | 3,085 |
| Apr 2, 2026 | 43.40 | 45.17 | 43.40 | 45.17 | 45.17 | 3.12% | 3,477 |
| Apr 1, 2026 | 43.80 | 44.89 | 43.80 | 43.80 | 43.80 | 0.92% | 4,937 |
| Mar 31, 2026 | 43.40 | 44.90 | 43.40 | 43.40 | 43.40 | - | 9,235 |
| Mar 30, 2026 | 44.60 | 44.60 | 43.40 | 43.40 | 43.40 | -1.39% | 1,281 |
| Mar 27, 2026 | 43.32 | 44.28 | 43.32 | 44.01 | 44.01 | -1.32% | 5,201 |
| Mar 26, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | -0.14% | 4,061 |
| Mar 25, 2026 | 43.71 | 44.74 | 43.40 | 44.66 | 44.66 | 0.14% | 4,430 |
| Mar 24, 2026 | 44.00 | 45.54 | 43.25 | 44.60 | 44.60 | -1.22% | 39,823 |
| Mar 23, 2026 | 44.98 | 45.15 | 44.98 | 45.15 | 45.15 | 2.62% | 1,885 |
| Mar 20, 2026 | 45.66 | 46.32 | 44.00 | 44.00 | 44.00 | -1.42% | 4,210 |
| Mar 19, 2026 | 46.44 | 46.58 | 44.61 | 44.64 | 44.64 | -4.07% | 50,431 |
| Mar 18, 2026 | 47.00 | 47.10 | 45.00 | 46.53 | 46.53 | 1.16% | 2,506 |
| Mar 17, 2026 | 44.62 | 46.00 | 43.54 | 46.00 | 46.00 | 4.32% | 3,884 |
| Mar 16, 2026 | 44.21 | 44.21 | 42.52 | 44.10 | 44.10 | - | 4,252 |
| Mar 13, 2026 | 43.92 | 44.10 | 41.72 | 44.10 | 44.10 | 0.36% | 4,362 |
| Mar 12, 2026 | 42.06 | 44.62 | 42.06 | 43.94 | 43.94 | -1.53% | 2,633 |
| Mar 11, 2026 | 45.36 | 45.74 | 43.65 | 44.62 | 44.62 | 0.58% | 2,535 |
| Mar 10, 2026 | 43.17 | 44.46 | 43.17 | 44.36 | 44.36 | 3.78% | 4,801 |
| Mar 9, 2026 | 42.57 | 42.85 | 41.38 | 42.75 | 42.75 | -0.70% | 3,963 |
| Mar 6, 2026 | 40.26 | 43.75 | 40.26 | 43.05 | 43.05 | -0.68% | 5,539 |
| 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 |