Dbs Group Holdings Ord (OP: DBSDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.81	27.37	25.81	27.01	3,323	-0.01(-0.04%)
Mar 27, 2024	27.37	27.53	26.84	27.02	6,895	+0.01(+0.04%)
Mar 26, 2024	27.16	27.16	27.01	27.01	1,025	+0.31(+1.16%)
Mar 25, 2024	26.84	26.86	25.91	26.70	2,634	+0.45(+1.71%)
Mar 22, 2024	26.89	27.05	26.25	26.25	2,064	+0.16(+0.61%)
Mar 21, 2024	26.09	26.09	26.09	26.09	1,277	+0.18(+0.69%)
Mar 20, 2024	25.75	25.91	25.69	25.91	1,577	-0.43(-1.63%)
Mar 19, 2024	25.59	26.38	25.59	26.34	11,097	+0.79(+3.07%)
Mar 18, 2024	26.53	26.53	25.47	25.55	2,101	-1.54(-5.67%)
Mar 15, 2024	27.07	27.23	24.59	27.09	2,657	+1.00(+3.83%)
Mar 14, 2024	26.24	26.24	25.60	26.09	1,240	+0.82(+3.24%)
Mar 13, 2024	25.35	25.76	25.27	25.27	1,328	+0.57(+2.32%)
Mar 12, 2024	25.43	25.44	24.70	24.70	3,109	-0.25(-1.01%)
Mar 11, 2024	25.67	25.68	24.95	24.95	2,532	-0.10(-0.40%)
Mar 08, 2024	26.00	26.07	24.35	25.05	5,504	+0.14(+0.56%)
Mar 07, 2024	25.85	25.85	24.87	24.91	1,533	-0.71(-2.77%)
Mar 06, 2024	25.62	25.62	24.57	25.62	2,909	+1.14(+4.66%)
Mar 05, 2024	25.28	25.28	24.48	24.48	1,544	-1.11(-4.34%)
Mar 04, 2024	25.55	25.59	24.35	25.59	2,465	+0.08(+0.31%)
Mar 01, 2024	25.44	25.53	24.82	25.51	4,496	+1.03(+4.21%)
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%)