Skip to main content
DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
170.46
-0.85 (-0.50%)
Mar 9, 2026, 11:15 AM EST

DBS Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026169.66169.81163.50169.81--0.88%-
Mar 6, 2026170.01173.19168.31171.31171.31-0.35%27,151
Mar 5, 2026172.75173.64171.03171.92171.92-0.62%42,706
Mar 4, 2026180.00180.00173.00173.00173.00-0.98%48,720
Mar 3, 2026167.64174.96167.64174.71174.71-0.62%54,628
Mar 2, 2026173.99176.45168.69175.80175.80-2.23%39,756
Feb 27, 2026179.90180.31179.46179.80179.80-1.02%59,190
Feb 26, 2026182.65182.65180.90181.66181.66-0.87%43,898
Feb 25, 2026182.87183.36182.80183.25183.250.13%32,545
Feb 24, 2026182.16183.55182.16183.01183.01-0.01%31,522
Feb 23, 2026187.80187.80183.00183.02183.02-0.85%30,561
Feb 20, 2026182.16184.58182.16184.58184.581.26%27,334
Feb 19, 2026182.00184.00181.22182.29182.291.05%26,088
Feb 18, 2026181.01181.01180.10180.40180.40-0.28%36,414
Feb 17, 2026180.32181.00179.75180.90180.90-0.09%33,817
Feb 13, 2026178.00181.49178.00181.07181.07-0.26%68,483
Feb 12, 2026182.71183.47181.50181.54181.54-0.71%71,406
Feb 11, 2026181.45182.92181.45182.84182.840.69%48,577
Feb 10, 2026183.10183.30181.09181.58181.58-0.82%151,082
Feb 9, 2026187.50187.50183.03183.09183.09-2.89%128,149
Feb 6, 2026186.51189.04186.51188.54188.541.09%55,326
Feb 5, 2026186.57187.92186.47186.51186.51-0.03%69,152
Feb 4, 2026185.79187.70185.75186.57186.570.42%36,978
Feb 3, 2026186.11187.52185.35185.79185.79-0.17%36,551
Feb 2, 2026184.88186.20184.88186.11186.11-0.10%29,383
Jan 30, 2026194.00194.00185.93186.30186.30-1.54%32,163
Jan 29, 2026189.49189.82187.83189.21189.210.35%136,913
Jan 28, 2026191.50191.50188.06188.54188.540.42%62,449
Jan 27, 2026187.21188.12187.21187.75187.752.53%31,922
Jan 26, 2026186.00186.00183.10183.11183.11-1.11%25,679
Jan 23, 2026183.52185.16183.47185.16185.161.81%25,514
Jan 22, 2026181.85181.91181.42181.86181.860.28%24,534
Jan 21, 2026181.20181.69180.51181.36181.36-0.02%31,484
Jan 20, 2026182.80182.80181.01181.40181.40-0.78%56,844
Jan 16, 2026183.63183.66181.88182.83182.83-0.09%36,554
Jan 15, 2026182.64183.50182.64183.00183.001.04%35,572
Jan 14, 2026180.81182.71180.41181.12181.12-0.03%50,968
Jan 13, 2026172.88181.81172.88181.17181.170.30%24,536
Jan 12, 2026179.74180.95179.74180.63180.630.75%46,770
Jan 9, 2026179.64179.74178.84179.29179.290.50%28,906
Jan 8, 2026178.40179.07178.00178.40178.40-1.75%31,190
Jan 7, 2026181.78182.41181.56181.58181.580.15%36,284
Jan 6, 2026185.25185.25180.63181.30181.302.08%24,390
Jan 5, 2026176.39178.11176.39177.60177.600.93%45,281
Jan 2, 2026176.01176.66175.75175.96175.960.20%31,040
Dec 31, 2025175.94175.94174.47175.61175.61-0.23%13,030
Dec 30, 2025176.14177.04175.87176.01176.010.51%19,572
Dec 29, 2025174.70175.48174.70175.12175.12-0.03%17,465
Dec 26, 2025175.73176.76174.79175.18175.18-0.45%39,573
Dec 24, 2025175.91175.99175.17175.98175.980.04%17,969
Dec 23, 2025181.23181.23175.03175.91175.911.58%28,687
Dec 22, 2025170.65175.00170.65173.18173.181.59%48,794
Dec 19, 2025165.00170.55165.00170.47170.470.03%26,745
Dec 18, 2025168.80171.63168.80170.42170.420.06%30,780
Dec 17, 2025177.69177.69169.72170.32170.32-1.20%51,788
Dec 16, 2025173.22175.00172.15172.38172.380.67%34,846
Dec 15, 2025172.11172.11165.64171.23171.230.96%33,452
Dec 12, 2025171.08171.08169.60169.60169.600.12%45,718
Dec 11, 2025169.00170.10168.85169.40169.400.94%44,666
Dec 10, 2025167.47168.32166.61167.82167.820.44%33,260
Dec 9, 2025167.00167.44165.24167.08167.080.56%38,519
Dec 8, 2025166.67166.67165.84166.15166.15-0.40%26,957
Dec 5, 2025158.85167.64158.85166.81166.81-0.44%34,231
Dec 4, 2025168.00168.00166.64167.54167.54-0.51%28,803
Dec 3, 2025168.19168.69167.80168.40168.400.38%31,566
Dec 2, 2025166.77167.77166.77167.77167.770.64%78,973
Dec 1, 2025166.73168.84166.53166.70166.70-0.63%44,168
Nov 28, 2025168.25175.27167.42167.75167.750.79%43,150
Nov 26, 2025166.87167.00162.39166.43166.431.16%31,734
Nov 25, 2025166.00166.00164.23164.53164.52-0.24%86,715
Nov 24, 2025171.64171.64160.11164.92164.920.07%39,792
Nov 21, 2025165.00165.47163.72164.80164.800.80%36,395
Nov 20, 2025156.83164.86156.83163.50163.50-0.67%137,947
Nov 19, 2025162.80166.79162.80164.60164.60-0.12%83,509
Nov 18, 2025165.27165.48164.54164.79164.79-0.02%38,974
Nov 17, 2025166.61166.77164.41164.83164.83-2.45%66,360
Nov 14, 2025168.30169.18168.28168.97166.730.56%25,188
Nov 13, 2025169.05169.65167.96168.03165.80-0.60%34,116
Nov 12, 2025167.00169.42167.00169.05166.800.27%30,955
Nov 11, 2025169.18169.20168.41168.60166.360.87%21,300
Nov 10, 2025167.50168.50166.64167.15164.93-0.97%27,785
Nov 7, 2025156.50169.26156.50168.79166.55-0.57%41,292
Nov 6, 2025170.99170.99169.11169.75167.503.95%53,591
Nov 5, 2025160.00164.17160.00163.30161.13-0.06%67,123
Nov 4, 2025163.50164.08163.09163.40161.23-0.77%167,231
Nov 3, 2025168.06168.06164.14164.67162.48-0.49%46,916
Oct 31, 2025165.70165.92165.26165.48163.28-0.31%58,627
Oct 30, 2025165.74166.48165.74165.99163.790.43%79,884
Oct 29, 2025165.00168.70164.79165.28163.08-1.05%25,239
Oct 28, 2025166.41167.14164.91167.03164.821.29%38,933
Oct 27, 2025168.00168.00164.63164.91162.720.27%24,570
Oct 24, 2025164.42164.65164.15164.46162.280.36%24,988
Oct 23, 2025163.22164.20163.17163.87161.691.21%49,412
Oct 22, 2025162.68162.98161.20161.91159.760.38%42,869
Oct 21, 2025163.22163.22161.02161.30159.15-1.18%26,821
Oct 20, 2025161.65164.30161.65163.22161.051.03%52,781
Oct 17, 2025155.85162.14155.85161.56159.410.37%54,232
Oct 16, 2025160.98161.96160.69160.96158.82-0.05%51,762
Oct 15, 2025170.92170.92160.54161.04158.90-0.76%41,705
Oct 14, 2025163.20163.20161.64162.28160.12-1.19%58,577