Dbs Group Holdings Ord (OP: DBSDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.62	22.62	22.27	22.29	8,574	-0.33(-1.46%)
May 27, 2022	22.70	22.94	22.62	22.62	2,449	+0.09(+0.40%)
May 26, 2022	23.03	23.05	22.53	22.53	7,129	+0.56(+2.55%)
May 25, 2022	21.97	22.17	21.97	21.97	5,119	+0.02(+0.09%)
May 24, 2022	22.01	22.25	21.93	21.95	7,191	-0.21(-0.95%)
May 23, 2022	22.55	22.55	22.07	22.16	4,415	-0.20(-0.89%)
May 20, 2022	22.66	22.66	22.36	22.36	5,222	+0.25(+1.13%)
May 19, 2022	22.47	22.62	22.10	22.11	4,285	+0.17(+0.77%)
May 18, 2022	22.47	22.47	21.94	21.94	6,167	-1.00(-4.36%)
May 17, 2022	22.31	22.94	22.23	22.94	2,252	+0.68(+3.05%)
May 16, 2022	22.19	22.85	22.11	22.26	4,781	-0.38(-1.68%)
May 13, 2022	22.41	22.64	22.35	22.64	13,745	+0.68(+3.10%)
May 12, 2022	21.63	22.85	21.63	21.96	5,976	-1.32(-5.67%)
May 11, 2022	22.85	23.28	22.69	23.28	4,857	+0.38(+1.66%)
May 10, 2022	22.96	24.05	22.88	22.90	7,704	-0.23(-0.99%)
May 09, 2022	23.41	23.86	23.13	23.13	4,829	-0.41(-1.74%)
May 06, 2022	23.58	24.18	23.54	23.54	5,227	+0.42(+1.82%)
May 05, 2022	23.64	24.60	23.12	23.12	14,310	-1.31(-5.36%)
May 04, 2022	24.69	25.13	24.32	24.43	2,975	+0.01(+0.04%)
May 03, 2022	25.00	25.00	24.16	24.42	4,881	+0.42(+1.75%)
May 02, 2022	24.46	24.47	24.00	24.00	3,729	-0.98(-3.92%)
Apr 29, 2022	24.20	24.98	24.20	24.98	3,400	+1.72(+7.39%)
Apr 28, 2022	23.31	24.17	23.26	23.26	3,851	-0.24(-1.02%)
Apr 27, 2022	23.92	24.14	23.50	23.50	3,365	+0.08(+0.34%)
Apr 26, 2022	23.56	23.90	23.42	23.42	3,394	-0.33(-1.39%)
Apr 25, 2022	23.83	24.59	23.75	23.75	4,337	-0.73(-2.98%)
Apr 22, 2022	24.81	24.81	24.09	24.48	4,106	+0.13(+0.53%)
Apr 21, 2022	24.77	24.77	24.35	24.35	1,222	+0.38(+1.59%)
Apr 20, 2022	24.77	24.85	23.97	23.97	4,394	-0.16(-0.66%)
Apr 19, 2022	24.92	24.92	24.01	24.13	8,702	+0.14(+0.58%)
Apr 18, 2022	24.73	24.73	23.99	23.99	2,085	-0.75(-3.03%)
Apr 14, 2022	24.75	24.83	24.46	24.74	5,888	+0.18(+0.73%)
Apr 13, 2022	24.72	24.72	24.56	24.56	4,490	+0.19(+0.78%)
Apr 12, 2022	24.21	24.52	24.21	24.37	5,508	+0.16(+0.66%)
Apr 11, 2022	24.12	25.58	24.12	24.21	1,694	-1.33(-5.21%)
Apr 08, 2022	24.57	26.02	24.57	25.54	4,446	-0.42(-1.62%)
Apr 07, 2022	26.10	26.10	25.75	25.96	3,024	-0.47(-1.78%)
Apr 06, 2022	26.43	26.43	26.43	26.43	1,076	+0.41(+1.58%)
Apr 05, 2022	26.46	26.46	26.02	26.02	2,203	-0.38(-1.44%)
Apr 04, 2022	26.32	26.41	26.32	26.40	2,472	+0.21(+0.80%)
Apr 01, 2022	25.78	27.06	25.78	26.19	2,435	+0.01(+0.04%)
Mar 31, 2022	26.45	26.48	26.18	26.18	4,314	-0.26(-0.98%)
Mar 30, 2022	26.84	26.92	26.44	26.44	3,605	-0.42(-1.56%)
Mar 29, 2022	26.27	27.05	26.19	26.86	2,156	+0.44(+1.67%)
Mar 28, 2022	26.70	26.70	26.42	26.42	1,629	+0.33(+1.26%)
Mar 25, 2022	26.50	26.50	26.09	26.09	4,865	-0.52(-1.95%)
Mar 24, 2022	26.51	26.61	26.11	26.61	4,321	+0.63(+2.42%)
Mar 23, 2022	25.34	25.98	25.34	25.98	6,343	+0.02(+0.08%)
Mar 22, 2022	26.69	26.69	25.70	25.96	2,866	-0.04(-0.15%)
Mar 21, 2022	25.92	26.00	25.46	26.00	4,217	-0.06(-0.23%)
Mar 18, 2022	25.98	26.06	25.62	26.06	22,074	+0.92(+3.66%)
Mar 17, 2022	25.88	25.88	24.77	25.14	6,460	-0.61(-2.37%)
Mar 16, 2022	25.28	25.91	25.28	25.75	2,844	+0.40(+1.58%)
Mar 15, 2022	25.27	25.35	24.81	25.35	18,279	+0.85(+3.47%)
Mar 14, 2022	24.66	24.66	24.03	24.50	2,050	+0.06(+0.25%)
Mar 11, 2022	24.25	24.90	23.85	24.44	4,118	+0.15(+0.62%)
Mar 10, 2022	23.54	24.43	23.54	24.29	2,152	+0.51(+2.14%)
Mar 09, 2022	23.99	23.99	23.68	23.78	5,228	+0.99(+4.34%)
Mar 08, 2022	22.82	23.60	22.74	22.79	11,547	-0.46(-1.98%)
Mar 07, 2022	23.65	23.85	23.25	23.25	4,756	-0.38(-1.61%)
Mar 04, 2022	24.14	24.20	23.24	23.63	5,988	-0.79(-3.23%)
Mar 03, 2022	24.42	24.42	24.09	24.42	4,017	-0.54(-2.16%)
Mar 02, 2022	24.82	24.97	24.82	24.96	1,371	+0.21(+0.85%)