Dbs Group Holdings Ord (OP: DBSDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	27.28	27.28	25.96	25.96	1,036	-0.69(-2.59%)
May 22, 2024	27.08	27.08	25.77	26.65	2,095	+0.37(+1.41%)
May 21, 2024	26.81	26.97	26.28	26.28	9,482	-0.61(-2.27%)
May 20, 2024	27.04	27.04	26.37	26.89	2,130	+0.32(+1.20%)
May 17, 2024	27.67	27.67	26.57	26.57	3,309	-0.17(-0.64%)
May 16, 2024	26.71	26.87	26.37	26.74	4,890	+0.37(+1.40%)
May 15, 2024	26.61	26.77	26.37	26.37	1,820	-0.43(-1.60%)
May 14, 2024	26.91	27.07	25.60	26.80	2,306	+1.23(+4.81%)
May 13, 2024	26.72	26.88	25.57	25.57	2,119	-1.04(-3.91%)
May 10, 2024	26.58	26.61	25.71	26.61	4,509	+0.21(+0.80%)
May 09, 2024	26.38	26.40	25.89	26.40	1,637	+0.23(+0.88%)
May 08, 2024	26.65	26.65	26.01	26.17	1,768	-0.06(-0.23%)
May 07, 2024	26.89	26.89	26.23	26.23	701	-0.59(-2.20%)
May 06, 2024	27.14	27.20	25.82	26.82	7,589	+0.12(+0.45%)
May 03, 2024	25.80	26.74	25.76	26.70	4,604	+0.90(+3.49%)
May 02, 2024	26.33	26.62	25.80	25.80	4,965	-0.04(-0.15%)
May 01, 2024	24.48	26.28	24.48	25.84	2,067	-0.04(-0.15%)
Apr 30, 2024	25.92	25.92	25.88	25.88	704	+0.40(+1.57%)
Apr 29, 2024	25.59	25.63	25.48	25.48	2,443	-0.20(-0.78%)
Apr 26, 2024	25.72	25.88	24.83	25.68	2,434	+0.15(+0.59%)
Apr 25, 2024	25.53	25.55	25.53	25.53	1,084	+0.35(+1.37%)
Apr 24, 2024	25.56	25.56	24.82	25.18	1,171	-0.07(-0.26%)
Apr 23, 2024	25.15	25.73	24.98	25.25	4,601	+0.46(+1.86%)
Apr 22, 2024	25.25	25.47	24.79	24.79	2,220	-2.26(-8.35%)
Apr 19, 2024	27.08	27.08	26.29	27.05	1,778	-0.03(-0.11%)
Apr 18, 2024	26.02	27.11	26.02	27.08	2,307	+0.95(+3.64%)
Apr 17, 2024	25.73	26.73	25.73	26.13	2,303	+0.53(+2.07%)
Apr 16, 2024	26.96	26.96	25.60	25.60	2,242	-0.38(-1.46%)
Apr 15, 2024	26.36	26.36	25.98	25.98	3,779	-0.11(-0.42%)
Apr 12, 2024	27.15	27.15	26.09	26.09	10,472	-0.21(-0.79%)
Apr 11, 2024	26.27	26.81	26.27	26.30	9,119	-0.32(-1.21%)
Apr 10, 2024	26.01	26.65	26.01	26.62	1,208	+0.47(+1.80%)
Apr 09, 2024	26.31	26.95	26.15	26.15	3,757	+0.21(+0.81%)
Apr 08, 2024	26.83	26.83	25.93	25.94	1,863	-0.06(-0.23%)
Apr 05, 2024	26.27	26.79	26.00	26.00	3,148	-0.65(-2.44%)
Apr 04, 2024	27.31	27.31	26.65	26.65	1,107	+0.36(+1.37%)
Apr 03, 2024	27.37	27.53	26.16	26.29	4,103	-0.82(-3.02%)
Apr 02, 2024	27.37	27.37	26.05	27.11	18,816	+0.10(+0.37%)
Apr 01, 2024	26.16	27.16	26.16	27.01	5,166	+0.00(+0.00%)
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%)
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	+0.71(+3.07%)
Dec 11, 2023	23.25	23.60	23.09	23.09	4,310	-0.11(-0.47%)
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%)
Dec 01, 2023	23.58	24.04	23.58	24.04	3,422	+0.17(+0.71%)
Nov 30, 2023	24.52	24.52	23.24	23.87	3,499	+0.34(+1.46%)
Nov 29, 2023	23.10	24.05	23.10	23.53	4,268	-0.24(-1.01%)
Nov 28, 2023	23.44	23.98	23.44	23.77	2,971	-0.22(-0.94%)
Nov 27, 2023	23.34	24.11	23.34	23.99	2,888	-0.31(-1.28%)
Nov 24, 2023	23.15	24.30	23.15	24.30	1,629	+0.21(+0.86%)
Nov 22, 2023	23.66	24.13	23.65	24.09	2,775	+0.49(+2.09%)
Nov 21, 2023	23.66	24.04	23.50	23.60	8,199	-1.03(-4.18%)
Nov 20, 2023	24.83	24.83	23.82	24.63	9,616	+0.01(+0.04%)
Nov 17, 2023	23.90	24.71	23.88	24.62	4,636	+0.66(+2.75%)
Nov 16, 2023	23.85	24.64	23.80	23.96	4,232	-0.11(-0.44%)
Nov 15, 2023	24.27	24.43	23.61	24.07	5,556	+0.21(+0.90%)
Nov 14, 2023	24.73	24.73	23.55	23.85	2,827	-0.28(-1.16%)
Nov 13, 2023	25.02	25.02	23.84	24.13	1,818	-0.02(-0.08%)
Nov 10, 2023	24.78	25.04	23.75	24.15	3,149	+0.10(+0.42%)
Nov 09, 2023	25.23	25.23	24.05	24.05	1,844	-0.68(-2.75%)
Nov 08, 2023	24.73	24.73	24.02	24.73	6,821	-0.22(-0.88%)
Nov 07, 2023	25.35	25.35	24.38	24.95	10,411	+0.39(+1.59%)
Nov 06, 2023	25.65	25.81	24.37	24.56	4,500	-0.70(-2.77%)
Nov 03, 2023	25.21	25.26	24.21	25.26	2,590	+1.76(+7.49%)
Nov 02, 2023	24.57	24.58	23.49	23.50	4,379	+0.00(+0.00%)
Nov 01, 2023	23.54	24.69	23.38	23.50	2,592	-0.87(-3.57%)
Oct 31, 2023	23.61	24.38	23.57	24.37	1,699	+0.38(+1.58%)
Oct 30, 2023	24.74	24.74	23.55	23.99	2,915	+0.40(+1.70%)
Oct 27, 2023	23.59	24.77	23.59	23.59	1,964	-0.29(-1.21%)
Oct 26, 2023	24.56	24.56	23.88	23.88	2,712	-0.31(-1.28%)
Oct 25, 2023	24.58	24.58	23.71	24.19	4,180	-0.43(-1.75%)
Oct 24, 2023	24.07	24.63	23.85	24.62	2,680	+0.32(+1.32%)
Oct 23, 2023	23.66	24.46	23.66	24.30	3,167	+0.57(+2.40%)
Oct 20, 2023	23.48	24.64	23.48	23.73	4,523	-0.27(-1.12%)
Oct 19, 2023	24.31	24.31	23.88	24.00	4,875	-0.24(-0.99%)
Oct 18, 2023	24.45	24.45	23.89	24.24	2,538	-0.05(-0.21%)
Oct 17, 2023	24.44	24.44	24.23	24.29	7,111	+0.12(+0.50%)
Oct 16, 2023	24.58	24.60	24.17	24.17	6,630	-0.03(-0.12%)
Oct 13, 2023	25.07	25.08	24.20	24.20	1,169	-0.77(-3.08%)
Oct 12, 2023	25.03	25.03	24.31	24.97	6,996	+0.62(+2.55%)
Oct 11, 2023	25.37	25.37	24.34	24.35	2,171	-0.16(-0.65%)
Oct 10, 2023	24.26	25.28	24.26	24.51	2,118	-0.45(-1.80%)
Oct 09, 2023	24.15	25.00	24.15	24.96	3,065	+0.35(+1.42%)
Oct 06, 2023	24.38	24.94	23.85	24.61	3,702	+0.56(+2.33%)
Oct 05, 2023	24.02	24.56	23.86	24.05	3,076	-0.02(-0.08%)
Oct 04, 2023	23.82	24.37	23.82	24.07	2,178	-0.07(-0.29%)
Oct 03, 2023	24.11	24.58	24.11	24.14	5,592	-0.48(-1.95%)
Oct 02, 2023	24.74	25.18	24.19	24.62	1,723	-0.03(-0.12%)
Sep 29, 2023	24.26	25.06	24.26	24.65	1,876	-0.14(-0.56%)
Sep 28, 2023	24.32	24.79	24.21	24.79	3,565	+0.42(+1.72%)
Sep 27, 2023	24.55	24.55	23.97	24.37	9,178	+0.17(+0.70%)
Sep 26, 2023	24.43	25.00	23.85	24.20	3,164	-0.44(-1.79%)
Sep 25, 2023	24.47	24.64	24.64	24.64	1,366	+0.14(+0.57%)
Sep 22, 2023	24.54	24.54	24.18	24.50	2,359	+0.59(+2.47%)
Sep 21, 2023	23.71	24.67	23.71	23.91	1,632	-1.19(-4.74%)
Sep 20, 2023	25.15	25.15	24.35	25.10	1,842	+0.70(+2.87%)
Sep 19, 2023	24.40	25.22	24.40	24.40	1,899	-0.84(-3.33%)
Sep 18, 2023	25.81	25.81	24.67	25.24	4,894	-0.43(-1.68%)
Sep 15, 2023	25.67	25.83	24.46	25.67	2,765	+0.61(+2.43%)
Sep 14, 2023	24.90	25.66	24.90	25.06	1,455	+0.32(+1.29%)
Sep 13, 2023	24.03	24.74	24.03	24.74	2,549	+0.62(+2.57%)
Sep 12, 2023	24.12	24.12	24.12	24.12	682	-0.62(-2.51%)
Sep 11, 2023	24.74	24.74	24.23	24.74	2,200	+0.01(+0.04%)
Sep 08, 2023	24.74	24.74	23.83	24.73	4,839	-0.01(-0.04%)
Sep 07, 2023	24.74	24.90	24.08	24.74	2,675	+0.65(+2.70%)
Sep 06, 2023	24.64	24.64	24.09	24.09	1,521	+0.01(+0.04%)
Sep 05, 2023	23.93	25.04	23.77	24.08	1,408	-1.17(-4.63%)
Sep 01, 2023	25.28	25.28	25.25	25.25	1,661	+1.01(+4.17%)
Aug 31, 2023	25.29	25.29	24.24	24.24	2,825	-0.50(-2.02%)
Aug 30, 2023	24.97	24.97	24.74	24.74	1,855	+0.45(+1.85%)
Aug 29, 2023	25.05	25.21	24.28	24.29	1,507	-0.61(-2.45%)
Aug 28, 2023	24.75	24.90	24.10	24.90	2,392	+0.04(+0.16%)
Aug 25, 2023	24.87	24.87	24.75	24.86	2,937	+1.21(+5.12%)
Aug 24, 2023	24.61	24.67	23.65	23.65	9,113	-0.93(-3.78%)
Aug 23, 2023	23.84	24.65	23.84	24.58	7,548	+0.38(+1.57%)
Aug 22, 2023	24.20	24.36	24.20	24.20	2,424	+0.64(+2.72%)
Aug 21, 2023	24.36	24.36	23.55	23.56	2,268	-0.71(-2.93%)
Aug 18, 2023	24.27	24.27	23.73	24.27	1,130	-0.24(-0.98%)
Aug 17, 2023	24.52	24.63	23.59	24.51	8,074	+0.53(+2.21%)
Aug 16, 2023	24.86	24.86	23.98	23.98	1,363	-0.24(-0.99%)
Aug 15, 2023	24.68	24.68	24.07	24.22	3,157	-0.74(-2.96%)
Aug 14, 2023	25.33	25.33	24.36	24.96	3,079	-0.05(-0.20%)
Aug 11, 2023	24.81	25.28	24.76	25.01	2,064	-0.57(-2.23%)
Aug 10, 2023	25.87	25.87	24.95	25.58	2,053	+0.05(+0.20%)
Aug 09, 2023	25.67	25.67	25.53	25.53	1,533	-0.43(-1.66%)
Aug 08, 2023	25.84	25.96	25.02	25.96	1,230	+0.29(+1.13%)
Aug 07, 2023	26.34	26.48	25.18	25.67	2,207	-0.56(-2.13%)
Aug 04, 2023	26.00	26.35	24.96	26.23	5,900	+1.52(+6.15%)
Aug 03, 2023	25.67	25.67	24.71	24.71	1,802	-1.06(-4.11%)
Aug 02, 2023	25.77	25.77	25.77	25.77	530	+0.61(+2.42%)
Aug 01, 2023	25.16	26.55	25.16	25.16	2,080	-0.92(-3.53%)
Jul 31, 2023	26.00	26.08	25.50	26.08	2,891	-0.07(-0.27%)
Jul 28, 2023	26.15	26.31	25.31	26.15	2,674	+0.88(+3.48%)
Jul 27, 2023	26.05	26.05	25.27	25.27	3,324	+0.68(+2.77%)
Jul 26, 2023	25.50	25.66	24.59	24.59	3,232	+0.74(+3.10%)
Jul 25, 2023	24.00	25.21	23.85	23.85	2,827	-1.04(-4.18%)
Jul 24, 2023	24.89	24.89	24.19	24.89	2,305	+1.07(+4.49%)
Jul 21, 2023	25.19	25.19	23.82	23.82	4,472	+0.07(+0.29%)
Jul 20, 2023	23.75	25.11	23.75	23.75	3,716	-0.78(-3.18%)
Jul 19, 2023	24.99	24.99	24.37	24.53	1,353	-0.66(-2.62%)
Jul 18, 2023	25.19	25.19	24.58	25.19	1,745	+0.09(+0.36%)
Jul 17, 2023	25.10	25.26	23.90	25.10	3,616	+0.86(+3.57%)
Jul 14, 2023	24.48	24.64	24.04	24.24	4,930	+0.69(+2.91%)
Jul 13, 2023	23.52	24.68	23.52	23.55	2,551	+0.28(+1.20%)
Jul 12, 2023	23.64	23.64	23.11	23.27	2,807	-0.07(-0.30%)
Jul 11, 2023	23.25	23.34	23.24	23.34	1,204	+0.26(+1.13%)
Jul 10, 2023	23.22	23.22	22.66	23.08	14,281	+0.21(+0.92%)
Jul 07, 2023	22.66	22.87	22.66	22.87	3,149	+0.43(+1.92%)
Jul 06, 2023	22.44	22.84	22.44	22.44	3,114	-0.46(-2.01%)
Jul 05, 2023	23.49	23.49	22.74	22.90	4,013	-0.61(-2.59%)
Jul 03, 2023	23.51	23.51	23.14	23.51	5,053	-0.05(-0.21%)
Jun 30, 2023	23.56	23.72	23.14	23.56	1,640	+0.28(+1.20%)
Jun 29, 2023	22.99	23.39	22.83	23.28	8,381	-0.19(-0.81%)
Jun 28, 2023	23.63	23.63	23.04	23.47	4,159	-0.04(-0.17%)
Jun 27, 2023	23.51	23.51	22.92	23.51	3,010	+0.26(+1.12%)
Jun 26, 2023	23.57	23.73	22.99	23.25	5,991	-0.14(-0.60%)
Jun 23, 2023	23.00	23.59	23.00	23.39	3,677	-0.31(-1.31%)
Jun 22, 2023	23.50	23.70	23.43	23.70	2,215	+0.36(+1.54%)
Jun 21, 2023	23.34	23.34	23.21	23.34	1,897	+0.24(+1.04%)
Jun 20, 2023	23.34	23.50	22.81	23.10	4,649	+0.10(+0.43%)
Jun 16, 2023	23.34	23.34	23.00	23.00	4,034	-0.50(-2.13%)