Dbs Group Holdings Ord (OP: DBSDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.21	25.21	24.48	24.48	1,553	-0.78(-3.09%)
Feb 28, 2024	24.03	25.44	24.03	25.26	2,565	+0.04(+0.16%)
Feb 27, 2024	25.34	25.34	24.52	25.22	1,737	+0.29(+1.16%)
Feb 26, 2024	25.59	25.59	24.49	24.93	10,850	+0.15(+0.62%)
Feb 23, 2024	25.49	25.49	24.78	24.78	3,593	+0.22(+0.90%)
Feb 22, 2024	25.95	25.96	24.55	24.55	4,308	-0.45(-1.78%)
Feb 21, 2024	25.84	25.84	24.59	25.00	3,745	-0.73(-2.84%)
Feb 20, 2024	25.38	25.99	24.60	25.73	3,226	+0.14(+0.55%)
Feb 16, 2024	25.70	25.74	24.45	25.59	3,999	+0.44(+1.75%)
Feb 15, 2024	25.18	25.18	24.34	25.15	22,214	+1.55(+6.57%)
Feb 14, 2024	23.41	24.57	23.41	23.60	11,078	-0.70(-2.88%)
Feb 13, 2024	24.33	24.49	23.62	24.30	7,041	-0.18(-0.74%)
Feb 12, 2024	24.84	24.84	24.00	24.48	3,644	-0.34(-1.37%)
Feb 09, 2024	23.56	24.82	23.56	24.82	3,578	+0.81(+3.37%)
Feb 08, 2024	24.49	24.49	24.01	24.01	1,863	+0.13(+0.54%)
Feb 07, 2024	23.51	24.80	23.50	23.88	1,761	+0.60(+2.58%)
Feb 06, 2024	22.91	24.16	22.91	23.28	3,544	-0.75(-3.12%)
Feb 05, 2024	23.11	24.25	23.11	24.03	5,955	+0.11(+0.46%)
Feb 02, 2024	24.40	24.81	23.84	23.92	1,576	-0.06(-0.25%)
Feb 01, 2024	23.13	24.39	23.13	23.98	4,350	+0.21(+0.88%)
Jan 31, 2024	23.45	24.23	23.44	23.77	2,830	-0.03(-0.13%)
Jan 30, 2024	23.66	24.12	23.66	23.80	2,064	-0.05(-0.21%)
Jan 29, 2024	23.13	24.39	23.13	23.85	2,758	-0.26(-1.08%)
Jan 26, 2024	24.35	24.35	23.56	24.11	2,477	-0.09(-0.37%)
Jan 25, 2024	23.19	24.45	23.19	24.20	1,800	+0.34(+1.41%)
Jan 24, 2024	24.63	24.63	23.56	23.86	3,530	-0.23(-0.94%)
Jan 23, 2024	23.34	24.10	23.34	24.09	3,719	+0.53(+2.25%)
Jan 22, 2024	24.41	24.41	23.40	23.56	9,852	-0.72(-2.97%)
Jan 19, 2024	24.52	24.52	23.41	24.28	4,584	+0.72(+3.06%)
Jan 18, 2024	24.57	24.57	23.46	23.56	9,132	-0.24(-1.01%)
Jan 17, 2024	24.03	24.06	23.27	23.80	3,187	-0.70(-2.86%)
Jan 16, 2024	24.44	24.65	23.68	24.50	13,473	+0.41(+1.70%)
Jan 12, 2024	25.18	25.34	23.89	24.09	4,653	-0.21(-0.86%)
Jan 11, 2024	25.22	25.23	24.12	24.30	6,928	+0.14(+0.58%)
Jan 10, 2024	24.81	24.81	24.16	24.16	2,201	-0.39(-1.59%)
Jan 09, 2024	24.85	24.85	24.41	24.55	1,686	-0.35(-1.41%)
Jan 08, 2024	24.70	25.52	24.33	24.90	12,365	+0.49(+2.01%)
Jan 05, 2024	25.37	25.40	24.37	24.41	6,096	+0.04(+0.16%)
Jan 04, 2024	25.20	25.35	24.37	24.37	2,227	-0.12(-0.49%)
Jan 03, 2024	24.77	25.05	24.49	24.49	8,685	-0.60(-2.39%)
Jan 02, 2024	25.25	25.60	24.44	25.09	10,593	-0.32(-1.26%)
Dec 29, 2023	25.97	25.97	25.41	25.41	2,131	+0.21(+0.83%)
Dec 28, 2023	24.93	25.22	24.93	25.20	1,669	+0.86(+3.53%)
Dec 27, 2023	24.47	24.80	24.33	24.34	2,903	-0.61(-2.44%)
Dec 26, 2023	25.11	25.11	23.72	24.95	4,367	+1.39(+5.90%)
Dec 22, 2023	24.18	24.84	23.55	23.56	8,657	+0.08(+0.34%)
Dec 21, 2023	23.48	24.26	23.48	23.48	1,731	-0.22(-0.93%)
Dec 20, 2023	23.45	23.85	23.29	23.70	3,710	-0.52(-2.15%)
Dec 19, 2023	23.80	24.23	23.40	24.22	3,672	+0.87(+3.73%)
Dec 18, 2023	24.21	24.25	23.20	23.35	5,465	+0.25(+1.08%)
Dec 15, 2023	23.33	23.33	23.04	23.10	8,662	-0.55(-2.33%)
Dec 14, 2023	23.44	24.03	23.28	23.65	13,147	+0.19(+0.81%)
Dec 13, 2023	23.44	23.98	23.40	23.46	4,797	-0.34(-1.43%)
Dec 12, 2023	22.90	23.90	22.90	23.80	17,861	+0.55(+2.37%)
Dec 11, 2023	23.25	23.60	23.09	23.25	4,310	+0.05(+0.22%)
Dec 08, 2023	22.95	24.17	22.95	23.20	6,103	-0.45(-1.90%)
Dec 07, 2023	22.82	23.81	22.82	23.65	5,547	+0.15(+0.64%)
Dec 06, 2023	23.10	23.64	23.10	23.50	8,397	+0.20(+0.86%)
Dec 05, 2023	23.80	23.80	23.25	23.30	7,807	-0.38(-1.63%)
Dec 04, 2023	23.08	24.25	23.08	23.68	5,224	-0.36(-1.48%)