DBS Group Holdings Ltd (DBSDY)
OTCMKTS
· Delayed Price · Currency is USD
176.70
+0.70 (0.40%)
Apr 28, 2026, 2:11 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.09 | 177.94 | 176.03 | 176.53 | 176.53 | 0.30% | 198,629 |
| Apr 27, 2026 | 178.84 | 179.10 | 175.12 | 176.00 | 176.00 | -1.44% | 85,514 |
| Apr 24, 2026 | 177.69 | 179.17 | 177.39 | 178.58 | 178.58 | 0.05% | 272,449 |
| Apr 23, 2026 | 178.22 | 179.29 | 177.07 | 178.49 | 178.49 | 0.05% | 26,062 |
| Apr 22, 2026 | 178.76 | 179.77 | 178.19 | 178.40 | 178.40 | -0.42% | 135,709 |
| Apr 21, 2026 | 179.99 | 180.77 | 178.19 | 179.15 | 179.15 | -0.70% | 22,667 |
| Apr 20, 2026 | 180.87 | 181.13 | 179.04 | 180.42 | 180.42 | -0.61% | 221,900 |
| Apr 17, 2026 | 187.03 | 187.03 | 179.46 | 181.53 | 181.53 | 1.13% | 564,609 |
| Apr 16, 2026 | 181.51 | 187.23 | 176.61 | 179.50 | 179.50 | -1.38% | 171,356 |
| Apr 15, 2026 | 182.00 | 187.99 | 176.61 | 182.01 | 182.01 | - | 50,202 |
| Apr 14, 2026 | 188.20 | 188.20 | 176.61 | 182.01 | 182.01 | -0.23% | 42,410 |
| Apr 13, 2026 | 176.80 | 182.60 | 176.80 | 182.42 | 182.42 | 1.12% | 31,236 |
| Apr 10, 2026 | 178.89 | 181.30 | 178.33 | 180.40 | 180.40 | -0.11% | 25,905 |
| Apr 9, 2026 | 179.30 | 181.17 | 179.20 | 180.60 | 180.60 | -0.47% | 25,102 |
| Apr 8, 2026 | 189.44 | 189.44 | 181.13 | 181.45 | 178.97 | 1.13% | 45,553 |
| Apr 7, 2026 | 178.34 | 179.43 | 177.52 | 179.43 | 176.97 | -0.04% | 61,484 |
| Apr 6, 2026 | 180.79 | 180.88 | 179.08 | 179.50 | 177.04 | -0.38% | 28,433 |
| Apr 2, 2026 | 180.36 | 181.86 | 178.00 | 180.18 | 177.72 | 0.15% | 53,156 |
| Apr 1, 2026 | 179.99 | 180.61 | 179.25 | 179.92 | 177.46 | 0.36% | 88,919 |
| Mar 31, 2026 | 177.12 | 179.27 | 177.07 | 179.27 | 176.82 | 1.67% | 39,152 |
| Mar 30, 2026 | 176.00 | 177.12 | 175.77 | 176.32 | 173.91 | -0.18% | 88,203 |
| Mar 27, 2026 | 176.92 | 177.74 | 176.31 | 176.65 | 174.23 | -0.32% | 75,327 |
| Mar 26, 2026 | 170.30 | 183.13 | 170.30 | 177.22 | 174.79 | -0.70% | 28,779 |
| Mar 25, 2026 | 178.83 | 179.15 | 178.25 | 178.47 | 176.03 | 0.92% | 101,822 |
| Mar 24, 2026 | 181.14 | 181.14 | 175.86 | 176.84 | 174.42 | -0.64% | 136,861 |
| Mar 23, 2026 | 178.12 | 179.98 | 177.31 | 177.97 | 175.53 | 0.68% | 52,794 |
| Mar 20, 2026 | 179.50 | 179.76 | 176.47 | 176.76 | 174.34 | -1.80% | 79,839 |
| Mar 19, 2026 | 171.90 | 180.46 | 171.90 | 180.01 | 177.55 | 1.17% | 42,142 |
| Mar 18, 2026 | 179.69 | 180.00 | 177.93 | 177.93 | 175.49 | -1.08% | 36,820 |
| Mar 17, 2026 | 178.79 | 179.89 | 178.43 | 179.88 | 177.42 | 2.46% | 29,122 |
| Mar 16, 2026 | 175.60 | 177.30 | 175.33 | 175.57 | 173.16 | 2.32% | 31,730 |
| Mar 13, 2026 | 173.47 | 174.37 | 171.52 | 171.58 | 169.23 | -0.44% | 44,396 |
| Mar 12, 2026 | 175.65 | 178.56 | 172.20 | 172.34 | 169.98 | -1.46% | 37,433 |
| Mar 11, 2026 | 175.73 | 175.76 | 174.15 | 174.89 | 172.50 | 0.99% | 24,973 |
| Mar 10, 2026 | 176.06 | 176.50 | 173.18 | 173.18 | 170.81 | 0.63% | 45,486 |
| Mar 9, 2026 | 162.10 | 172.72 | 162.10 | 172.10 | 169.74 | 0.46% | 38,187 |
| Mar 6, 2026 | 170.01 | 173.19 | 168.31 | 171.31 | 168.96 | -0.35% | 27,151 |
| Mar 5, 2026 | 172.75 | 173.64 | 171.03 | 171.92 | 169.57 | -0.62% | 42,706 |
| Mar 4, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | 170.63 | -0.98% | 48,720 |
| Mar 3, 2026 | 167.64 | 174.96 | 167.64 | 174.71 | 172.32 | -0.62% | 54,628 |
| Mar 2, 2026 | 173.99 | 176.45 | 168.69 | 175.80 | 173.39 | -2.23% | 39,756 |
| Feb 27, 2026 | 179.90 | 180.31 | 179.46 | 179.80 | 177.34 | -1.02% | 59,264 |
| Feb 26, 2026 | 182.65 | 182.65 | 180.90 | 181.66 | 179.17 | -0.87% | 43,898 |
| Feb 25, 2026 | 182.87 | 183.36 | 182.80 | 183.25 | 180.74 | 0.13% | 32,545 |
| Feb 24, 2026 | 182.16 | 183.55 | 182.16 | 183.01 | 180.50 | -0.01% | 31,522 |
| Feb 23, 2026 | 187.80 | 187.80 | 183.00 | 183.02 | 180.51 | -0.85% | 30,561 |
| Feb 20, 2026 | 182.16 | 184.58 | 182.16 | 184.58 | 182.05 | 1.26% | 27,334 |
| Feb 19, 2026 | 182.00 | 184.00 | 181.22 | 182.29 | 179.79 | 1.05% | 26,162 |
| Feb 18, 2026 | 181.01 | 181.01 | 180.10 | 180.40 | 177.93 | -0.28% | 36,414 |
| Feb 17, 2026 | 180.32 | 181.00 | 179.75 | 180.90 | 178.42 | -0.09% | 33,817 |
| Feb 13, 2026 | 178.00 | 181.49 | 178.00 | 181.07 | 178.59 | -0.26% | 68,483 |
| Feb 12, 2026 | 182.71 | 183.47 | 181.50 | 181.54 | 179.05 | -0.71% | 71,406 |
| Feb 11, 2026 | 181.45 | 182.92 | 181.45 | 182.84 | 180.34 | 0.69% | 48,577 |
| Feb 10, 2026 | 183.10 | 183.30 | 181.09 | 181.58 | 179.09 | -0.82% | 151,082 |
| Feb 9, 2026 | 187.50 | 187.50 | 183.03 | 183.09 | 180.58 | -2.89% | 128,149 |
| Feb 6, 2026 | 186.51 | 189.04 | 186.51 | 188.54 | 185.96 | 1.09% | 55,326 |
| Feb 5, 2026 | 186.57 | 187.92 | 186.47 | 186.51 | 183.96 | -0.03% | 69,152 |
| Feb 4, 2026 | 185.79 | 187.70 | 185.75 | 186.57 | 184.02 | 0.42% | 36,978 |
| Feb 3, 2026 | 186.11 | 187.52 | 185.35 | 185.79 | 183.25 | -0.17% | 36,551 |
| Feb 2, 2026 | 184.88 | 186.20 | 184.88 | 186.11 | 183.56 | -0.10% | 29,383 |
| Jan 30, 2026 | 194.00 | 194.00 | 185.93 | 186.30 | 183.75 | -1.54% | 32,163 |
| Jan 29, 2026 | 189.49 | 189.82 | 187.83 | 189.21 | 186.61 | 0.35% | 136,913 |
| Jan 28, 2026 | 191.50 | 191.50 | 188.06 | 188.54 | 185.96 | 0.42% | 62,449 |
| Jan 27, 2026 | 187.21 | 188.12 | 187.21 | 187.75 | 185.18 | 2.53% | 31,922 |
| Jan 26, 2026 | 186.00 | 186.00 | 183.10 | 183.11 | 180.60 | -1.11% | 25,679 |
| Jan 23, 2026 | 183.52 | 185.16 | 183.47 | 185.16 | 182.62 | 1.81% | 25,514 |
| Jan 22, 2026 | 181.85 | 181.91 | 181.42 | 181.86 | 179.37 | 0.28% | 24,534 |
| Jan 21, 2026 | 181.20 | 181.69 | 180.51 | 181.36 | 178.88 | -0.02% | 31,484 |
| Jan 20, 2026 | 182.80 | 182.80 | 181.01 | 181.40 | 178.92 | -0.78% | 56,844 |
| Jan 16, 2026 | 183.63 | 183.66 | 181.88 | 182.83 | 180.32 | -0.09% | 36,554 |
| Jan 15, 2026 | 182.64 | 183.50 | 182.64 | 183.00 | 180.49 | 1.04% | 35,572 |
| Jan 14, 2026 | 180.81 | 182.71 | 180.41 | 181.12 | 178.64 | -0.03% | 50,968 |
| Jan 13, 2026 | 172.88 | 181.81 | 172.88 | 181.17 | 178.69 | 0.30% | 24,536 |
| Jan 12, 2026 | 179.74 | 180.95 | 179.74 | 180.63 | 178.16 | 0.75% | 46,770 |
| Jan 9, 2026 | 179.64 | 179.74 | 178.84 | 179.29 | 176.83 | 0.50% | 28,906 |
| Jan 8, 2026 | 178.40 | 179.07 | 178.00 | 178.40 | 175.96 | -1.75% | 31,190 |
| Jan 7, 2026 | 181.78 | 182.41 | 181.56 | 181.58 | 179.09 | 0.15% | 36,284 |
| Jan 6, 2026 | 185.25 | 185.25 | 180.63 | 181.30 | 178.82 | 2.08% | 24,390 |
| Jan 5, 2026 | 176.39 | 178.11 | 176.39 | 177.60 | 175.17 | 0.93% | 45,281 |
| Jan 2, 2026 | 176.01 | 176.66 | 175.75 | 175.96 | 173.55 | 0.20% | 31,040 |
| Dec 31, 2025 | 175.94 | 175.94 | 174.47 | 175.61 | 173.21 | -0.23% | 13,030 |
| Dec 30, 2025 | 176.14 | 177.04 | 175.87 | 176.01 | 173.60 | 0.51% | 19,572 |
| Dec 29, 2025 | 174.70 | 175.48 | 174.70 | 175.12 | 172.72 | -0.03% | 17,465 |
| Dec 26, 2025 | 175.73 | 176.76 | 174.79 | 175.18 | 172.78 | -0.45% | 39,573 |
| Dec 24, 2025 | 175.91 | 175.99 | 175.17 | 175.98 | 173.57 | 0.04% | 17,969 |
| Dec 23, 2025 | 181.23 | 181.23 | 175.03 | 175.91 | 173.50 | 1.58% | 28,687 |
| Dec 22, 2025 | 170.65 | 175.00 | 170.65 | 173.18 | 170.81 | 1.59% | 48,794 |
| Dec 19, 2025 | 165.00 | 170.55 | 165.00 | 170.47 | 168.14 | 0.03% | 26,745 |
| Dec 18, 2025 | 168.80 | 171.63 | 168.80 | 170.42 | 168.09 | 0.06% | 30,780 |
| Dec 17, 2025 | 177.69 | 177.69 | 169.72 | 170.32 | 167.99 | -1.20% | 51,788 |
| Dec 16, 2025 | 173.22 | 175.00 | 172.15 | 172.38 | 170.02 | 0.67% | 34,846 |
| Dec 15, 2025 | 172.11 | 172.11 | 165.64 | 171.23 | 168.89 | 0.96% | 33,452 |
| Dec 12, 2025 | 171.08 | 171.08 | 169.60 | 169.60 | 167.28 | 0.12% | 45,718 |
| Dec 11, 2025 | 169.00 | 170.10 | 168.85 | 169.40 | 167.08 | 0.94% | 44,666 |
| Dec 10, 2025 | 167.47 | 168.32 | 166.61 | 167.82 | 165.52 | 0.44% | 33,260 |
| Dec 9, 2025 | 167.00 | 167.44 | 165.24 | 167.08 | 164.79 | 0.56% | 38,519 |
| Dec 8, 2025 | 166.67 | 166.67 | 165.84 | 166.15 | 163.87 | -0.40% | 26,957 |
| Dec 5, 2025 | 158.85 | 167.64 | 158.85 | 166.81 | 164.53 | -0.44% | 34,231 |
| Dec 4, 2025 | 168.00 | 168.00 | 166.64 | 167.54 | 165.25 | -0.51% | 28,803 |
| Dec 3, 2025 | 168.19 | 168.69 | 167.80 | 168.40 | 166.09 | 0.38% | 31,566 |