DBS Group Holdings Ltd (DBSDY)
OTCMKTS
· Delayed Price · Currency is USD
166.74
-0.80 (-0.48%)
Dec 5, 2025, 3:50 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.85 | 167.64 | 158.85 | 166.81 | 166.81 | -0.44% | 34,231 |
| Dec 4, 2025 | 168.00 | 168.00 | 166.64 | 167.54 | 167.54 | -0.51% | 28,803 |
| Dec 3, 2025 | 168.19 | 168.69 | 167.80 | 168.40 | 168.40 | 0.38% | 31,566 |
| Dec 2, 2025 | 166.77 | 167.77 | 166.77 | 167.77 | 167.77 | 0.64% | 78,973 |
| Dec 1, 2025 | 166.73 | 168.84 | 166.53 | 166.70 | 166.70 | -0.63% | 44,168 |
| Nov 28, 2025 | 168.25 | 175.27 | 167.42 | 167.75 | 167.75 | 0.79% | 43,150 |
| Nov 26, 2025 | 166.87 | 167.00 | 162.39 | 166.43 | 166.43 | 1.16% | 31,734 |
| Nov 25, 2025 | 166.00 | 166.00 | 164.23 | 164.53 | 164.52 | -0.24% | 86,715 |
| Nov 24, 2025 | 171.64 | 171.64 | 160.11 | 164.92 | 164.92 | 0.07% | 39,792 |
| Nov 21, 2025 | 165.00 | 165.47 | 163.72 | 164.80 | 164.80 | 0.80% | 36,395 |
| Nov 20, 2025 | 156.83 | 164.86 | 156.83 | 163.50 | 163.50 | -0.67% | 137,947 |
| Nov 19, 2025 | 162.80 | 166.79 | 162.80 | 164.60 | 164.60 | -0.12% | 83,509 |
| Nov 18, 2025 | 165.27 | 165.48 | 164.54 | 164.79 | 164.79 | -0.02% | 38,974 |
| Nov 17, 2025 | 166.61 | 166.77 | 164.41 | 164.83 | 164.83 | -2.45% | 66,360 |
| Nov 14, 2025 | 168.30 | 169.18 | 168.28 | 168.97 | 166.72 | 0.56% | 25,188 |
| Nov 13, 2025 | 169.05 | 169.65 | 167.96 | 168.03 | 165.79 | -0.60% | 34,116 |
| Nov 12, 2025 | 167.00 | 169.42 | 167.00 | 169.05 | 166.80 | 0.27% | 30,955 |
| Nov 11, 2025 | 169.18 | 169.20 | 168.41 | 168.60 | 166.36 | 0.87% | 21,300 |
| Nov 10, 2025 | 167.50 | 168.50 | 166.64 | 167.15 | 164.93 | -0.97% | 27,785 |
| Nov 7, 2025 | 156.50 | 169.26 | 156.50 | 168.79 | 166.54 | -0.57% | 41,292 |
| Nov 6, 2025 | 170.99 | 170.99 | 169.11 | 169.75 | 167.49 | 3.95% | 53,591 |
| Nov 5, 2025 | 160.00 | 164.17 | 160.00 | 163.30 | 161.13 | -0.06% | 67,123 |
| Nov 4, 2025 | 163.50 | 164.08 | 163.09 | 163.40 | 161.23 | -0.77% | 167,231 |
| Nov 3, 2025 | 168.06 | 168.06 | 164.14 | 164.67 | 162.48 | -0.49% | 46,916 |
| Oct 31, 2025 | 165.70 | 165.92 | 165.26 | 165.48 | 163.28 | -0.31% | 58,627 |
| Oct 30, 2025 | 165.74 | 166.48 | 165.74 | 165.99 | 163.78 | 0.43% | 79,884 |
| Oct 29, 2025 | 165.00 | 168.70 | 164.79 | 165.28 | 163.08 | -1.05% | 25,239 |
| Oct 28, 2025 | 166.41 | 167.14 | 164.91 | 167.03 | 164.81 | 1.29% | 38,933 |
| Oct 27, 2025 | 168.00 | 168.00 | 164.63 | 164.91 | 162.72 | 0.27% | 24,570 |
| Oct 24, 2025 | 164.42 | 164.65 | 164.15 | 164.46 | 162.27 | 0.36% | 24,988 |
| Oct 23, 2025 | 163.22 | 164.20 | 163.17 | 163.87 | 161.69 | 1.21% | 49,412 |
| Oct 22, 2025 | 162.68 | 162.98 | 161.20 | 161.91 | 159.76 | 0.38% | 42,869 |
| Oct 21, 2025 | 163.22 | 163.22 | 161.02 | 161.30 | 159.15 | -1.18% | 26,821 |
| Oct 20, 2025 | 161.65 | 164.30 | 161.65 | 163.22 | 161.05 | 1.03% | 52,781 |
| Oct 17, 2025 | 155.85 | 162.14 | 155.85 | 161.56 | 159.41 | 0.37% | 54,232 |
| Oct 16, 2025 | 160.98 | 161.96 | 160.69 | 160.96 | 158.82 | -0.05% | 51,762 |
| Oct 15, 2025 | 170.92 | 170.92 | 160.54 | 161.04 | 158.90 | -0.76% | 41,705 |
| Oct 14, 2025 | 163.20 | 163.20 | 161.64 | 162.28 | 160.12 | -1.19% | 58,577 |
| Oct 13, 2025 | 164.37 | 164.57 | 163.39 | 164.24 | 162.05 | 0.45% | 37,471 |
| Oct 10, 2025 | 166.28 | 166.52 | 162.97 | 163.50 | 161.32 | -0.75% | 79,021 |
| Oct 9, 2025 | 163.73 | 166.12 | 163.73 | 164.73 | 162.54 | -1.52% | 132,128 |
| Oct 8, 2025 | 169.65 | 169.65 | 167.20 | 167.27 | 165.04 | -1.19% | 56,148 |
| Oct 7, 2025 | 169.60 | 169.75 | 169.06 | 169.29 | 167.04 | 2.67% | 25,800 |
| Oct 6, 2025 | 165.60 | 165.60 | 164.21 | 164.89 | 162.70 | 0.26% | 34,814 |
| Oct 3, 2025 | 164.71 | 164.71 | 163.56 | 164.46 | 162.27 | 0.35% | 34,705 |
| Oct 2, 2025 | 163.90 | 165.61 | 163.21 | 163.88 | 161.70 | 1.98% | 24,792 |
| Oct 1, 2025 | 160.55 | 160.82 | 160.43 | 160.70 | 158.56 | 1.54% | 36,464 |
| Sep 30, 2025 | 158.83 | 158.83 | 158.10 | 158.26 | 156.15 | 1.41% | 47,254 |
| Sep 29, 2025 | 156.20 | 156.26 | 155.64 | 156.06 | 153.98 | 0.07% | 164,368 |
| Sep 26, 2025 | 157.12 | 157.12 | 155.59 | 155.95 | 153.87 | 0.10% | 32,746 |
| Sep 25, 2025 | 158.10 | 158.10 | 153.82 | 155.80 | 153.73 | -0.35% | 56,028 |
| Sep 24, 2025 | 163.25 | 163.25 | 156.27 | 156.35 | 154.27 | -0.72% | 21,610 |
| Sep 23, 2025 | 159.83 | 159.83 | 157.31 | 157.49 | 155.39 | 0.04% | 35,507 |
| Sep 22, 2025 | 158.00 | 158.00 | 157.24 | 157.43 | 155.34 | -0.30% | 23,372 |
| Sep 19, 2025 | 159.46 | 159.46 | 157.43 | 157.90 | 155.80 | -1.18% | 146,479 |
| Sep 18, 2025 | 160.16 | 160.95 | 159.41 | 159.78 | 157.65 | -0.55% | 47,152 |
| Sep 17, 2025 | 161.69 | 162.28 | 160.32 | 160.67 | 158.53 | -0.48% | 29,186 |
| Sep 16, 2025 | 161.00 | 161.45 | 160.57 | 161.45 | 159.30 | 0.56% | 29,154 |
| Sep 15, 2025 | 161.45 | 161.45 | 160.28 | 160.55 | 158.41 | -0.56% | 169,134 |
| Sep 12, 2025 | 162.10 | 162.32 | 161.21 | 161.45 | 159.30 | -1.93% | 87,910 |
| Sep 11, 2025 | 165.39 | 165.39 | 164.45 | 164.64 | 162.44 | -0.18% | 69,094 |
| Sep 10, 2025 | 164.83 | 165.26 | 164.80 | 164.94 | 162.75 | 2.97% | 151,824 |
| Sep 9, 2025 | 159.50 | 160.29 | 158.65 | 160.18 | 158.05 | 1.03% | 76,052 |
| Sep 8, 2025 | 157.50 | 160.07 | 157.50 | 158.55 | 156.44 | 0.04% | 27,185 |
| Sep 5, 2025 | 162.00 | 162.00 | 157.52 | 158.48 | 156.37 | 0.76% | 23,638 |
| Sep 4, 2025 | 160.99 | 160.99 | 156.99 | 157.29 | 155.20 | 0.27% | 28,525 |
| Sep 3, 2025 | 157.16 | 157.17 | 155.51 | 156.87 | 154.78 | -0.18% | 21,000 |
| Sep 2, 2025 | 149.44 | 158.52 | 149.44 | 157.16 | 155.07 | -0.11% | 33,764 |
| Aug 29, 2025 | 157.57 | 159.77 | 157.34 | 157.34 | 155.25 | 0.17% | 24,533 |
| Aug 28, 2025 | 157.05 | 157.57 | 156.72 | 157.07 | 154.98 | 0.98% | 45,802 |
| Aug 27, 2025 | 153.23 | 157.50 | 153.23 | 155.55 | 153.48 | -0.35% | 28,472 |
| Aug 26, 2025 | 157.29 | 158.99 | 155.90 | 156.10 | 154.02 | -0.15% | 28,292 |
| Aug 25, 2025 | 156.70 | 157.08 | 156.34 | 156.34 | 154.26 | -2.01% | 201,728 |
| Aug 22, 2025 | 159.74 | 159.78 | 159.10 | 159.54 | 157.42 | 1.16% | 30,838 |
| Aug 21, 2025 | 157.07 | 157.71 | 157.07 | 157.71 | 155.61 | 1.26% | 54,365 |
| Aug 20, 2025 | 155.64 | 155.75 | 155.21 | 155.75 | 153.68 | 0.24% | 30,508 |
| Aug 19, 2025 | 155.00 | 155.75 | 155.00 | 155.37 | 153.30 | 0.24% | 37,238 |
| Aug 18, 2025 | 156.00 | 156.00 | 154.55 | 155.00 | 152.94 | -2.14% | 21,660 |
| Aug 15, 2025 | 162.45 | 162.45 | 157.68 | 158.39 | 154.03 | -0.60% | 33,422 |
| Aug 14, 2025 | 158.00 | 159.69 | 158.00 | 159.35 | 154.96 | -0.96% | 23,068 |
| Aug 13, 2025 | 160.50 | 161.28 | 160.29 | 160.90 | 156.47 | 0.73% | 27,355 |
| Aug 12, 2025 | 153.35 | 160.30 | 153.35 | 159.74 | 155.34 | 1.36% | 37,819 |
| Aug 11, 2025 | 158.74 | 158.74 | 157.51 | 157.60 | 153.26 | -0.17% | 25,330 |
| Aug 8, 2025 | 156.91 | 158.22 | 156.50 | 157.87 | 153.52 | 1.96% | 183,730 |
| Aug 7, 2025 | 154.00 | 155.66 | 152.40 | 154.83 | 150.57 | 2.02% | 76,116 |
| Aug 6, 2025 | 150.08 | 152.00 | 150.08 | 151.76 | 147.58 | 1.27% | 21,317 |
| Aug 5, 2025 | 149.05 | 150.00 | 149.05 | 149.85 | 145.73 | 0.43% | 34,351 |
| Aug 4, 2025 | 148.00 | 149.21 | 148.00 | 149.21 | 145.10 | 1.12% | 38,243 |
| Aug 1, 2025 | 142.00 | 147.60 | 142.00 | 147.55 | 143.49 | 0.06% | 29,536 |
| Jul 31, 2025 | 147.23 | 147.80 | 147.00 | 147.46 | 143.40 | -1.03% | 33,144 |
| Jul 30, 2025 | 154.75 | 154.75 | 148.01 | 149.00 | 144.90 | -1.22% | 37,539 |
| Jul 29, 2025 | 150.75 | 151.00 | 150.44 | 150.84 | 146.69 | -0.22% | 26,069 |
| Jul 28, 2025 | 150.89 | 153.95 | 150.89 | 151.18 | 147.01 | -1.45% | 34,660 |
| Jul 25, 2025 | 151.61 | 153.60 | 151.61 | 153.40 | 149.18 | -0.12% | 30,136 |
| Jul 24, 2025 | 155.00 | 155.00 | 151.51 | 153.58 | 149.35 | 1.20% | 35,633 |
| Jul 23, 2025 | 151.44 | 151.84 | 150.54 | 151.76 | 147.58 | 2.35% | 22,713 |
| Jul 22, 2025 | 151.14 | 151.14 | 147.22 | 148.27 | 144.19 | 0.92% | 20,357 |
| Jul 21, 2025 | 147.00 | 147.65 | 146.86 | 146.92 | 142.88 | 0.27% | 32,083 |
| Jul 18, 2025 | 146.65 | 146.83 | 146.31 | 146.53 | 142.50 | 0.50% | 58,529 |
| Jul 17, 2025 | 146.18 | 146.18 | 145.12 | 145.80 | 141.79 | 0.96% | 32,647 |