OTC Markets OTCPK - Delayed Quote
USD
DBS Group Holdings Ltd (DBSDY)
227.70
-2.98
(-1.29%)
As of 2:31:21 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
229.97
229.97
227.61
227.80
227.80
2,117
Oct 29, 2026
230.97
231.50
229.63
230.22
230.22
57,500
Oct 28, 2026
230.91
232.08
230.01
230.97
230.97
41,800
Oct 27, 2026
230.00
232.10
229.99
230.82
230.82
40,000
Oct 26, 2026
228.00
234.64
228.00
232.05
232.05
34,200
Oct 23, 2026
233.10
237.47
230.17
231.86
231.86
65,000
Oct 22, 2026
242.73
242.73
226.10
232.99
232.99
29,800
Oct 21, 2026
226.30
243.32
226.10
233.64
233.64
32,400
Oct 20, 2026
227.00
241.95
226.10
232.93
232.93
39,600
Oct 19, 2026
231.23
232.60
226.47
230.95
230.95
36,200
Oct 16, 2026
231.62
232.57
230.20
230.69
230.69
42,500
Oct 15, 2026
232.56
232.56
226.60
230.44
230.44
53,000
Oct 14, 2026
228.05
232.00
226.10
230.07
230.07
71,600
Oct 13, 2026
230.00
232.76
226.11
232.57
232.57
36,900
Oct 12, 2026
230.99
235.87
226.11
230.05
230.05
36,700
Oct 9, 2026
226.59
229.92
223.67
229.13
229.13
57,500
Oct 8, 2026
232.91
235.00
230.00
230.60
230.60
61,400
Oct 7, 2026
242.25
251.00
240.87
240.90
240.90
55,900
Oct 6, 2026
243.91
255.39
243.90
245.19
245.19
21,200
Oct 5, 2026
241.14
244.25
241.14
243.90
243.90
35,800
Oct 2, 2026
241.23
242.85
241.15
242.16
242.16
28,100
Oct 1, 2026
245.00
250.76
241.14
242.14
242.14
28,900
Sep 30, 2026
247.40
252.28
242.22
242.88
242.88
20,200
Sep 29, 2026
247.91
254.68
241.14
245.01
245.01
24,200
Sep 28, 2026
245.19
246.00
243.58
243.99
243.99
47,400
Sep 25, 2026
244.54
245.00
243.22
244.38
244.38
28,100
Sep 24, 2026
242.45
243.22
241.42
242.11
242.11
110,700
Sep 23, 2026
243.00
244.00
241.22
242.01
242.01
65,700
Sep 22, 2026
244.50
244.68
243.21
243.74
243.74
24,300
Sep 21, 2026
241.75
243.20
241.00
243.11
243.11
18,900
Sep 18, 2026
239.00
242.00
239.00
239.85
239.85
34,700
Sep 17, 2026
245.31
250.61
240.00
240.93
240.93
119,500
Sep 16, 2026
243.00
244.00
239.02
240.17
240.17
30,300
Sep 15, 2026
244.01
247.00
236.00
240.22
240.22
77,600
Sep 14, 2026
248.11
253.51
242.70
245.19
245.19
28,300
Sep 11, 2026
243.00
244.13
242.00
242.70
242.70
37,100
Sep 10, 2026
249.50
250.99
234.03
241.80
241.80
58,800
Sep 9, 2026
245.01
247.00
243.01
244.08
244.08
53,700
Sep 8, 2026
248.00
248.99
247.01
247.58
247.58
24,400
Sep 4, 2026
252.00
252.00
248.00
248.94
248.94
22,500
Sep 3, 2026
247.11
249.00
245.23
247.74
247.74
50,200
Sep 2, 2026
244.00
248.02
242.93
245.30
245.30
36,600
Sep 1, 2026
242.80
244.10
239.70
241.95
241.95
34,600
Aug 31, 2026
245.20
245.20
241.02
242.52
242.52
31,500
Aug 28, 2026
238.77
240.99
237.83
238.90
238.90
77,000
Aug 27, 2026
238.36
239.81
237.49
238.37
238.37
20,500
Aug 26, 2026
241.50
251.59
240.00
240.10
240.10
259,900
Aug 25, 2026
241.29
244.19
237.74
242.66
242.66
103,300
Aug 24, 2026
237.52
239.78
236.19
237.63
237.63
50,000
Aug 21, 2026
236.70
239.68
236.70
239.09
239.09
23,800
Aug 20, 2026
237.35
239.44
237.00
237.25
237.25
34,100
Aug 19, 2026
237.06
243.04
237.06
238.95
238.95
25,600
Aug 18, 2026
238.47
239.75
236.00
236.60
236.60
25,200
Aug 17, 2026
2.526
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
240.56
241.71
239.41
240.45
240.45
47,900
Aug 14, 2026
238.75
239.05
237.75
238.41
235.88
29,000
Aug 13, 2026
238.54
239.52
237.84
237.92
235.40
27,000
Aug 12, 2026
238.98
239.04
235.34
236.83
234.32
52,000
Aug 11, 2026
240.65
242.24
239.25
240.85
238.30
20,100
Aug 10, 2026
241.04
241.04
230.08
237.50
234.98
36,900
Aug 7, 2026
237.39
239.84
237.39
239.84
237.30
34,200
Aug 6, 2026
235.20
238.88
233.35
233.85
231.37
22,800
Aug 5, 2026
230.61
232.15
229.00
230.18
227.74
43,700
Aug 4, 2026
234.14
237.30
230.98
232.42
229.96
28,700
Aug 3, 2026
233.50
233.50
230.97
232.69
230.22
33,300
Jul 31, 2026
231.43
238.04
229.60
230.70
228.26
32,600
Jul 30, 2026
234.46
234.46
232.08
233.38
230.91
21,900
Jul 29, 2026
232.91
234.30
230.58
231.49
229.04
23,900
Jul 28, 2026
229.00
230.79
227.21
229.37
226.94
21,900
Jul 27, 2026
229.59
231.17
228.00
229.80
227.37
19,700
Jul 24, 2026
230.00
230.00
228.04
228.55
226.13
28,400
Jul 23, 2026
228.15
228.29
225.35
226.18
223.78
25,600
Jul 22, 2026
229.15
229.97
227.52
228.65
226.23
19,800
Jul 21, 2026
223.59
223.80
222.60
223.56
221.19
29,400
Jul 20, 2026
223.32
225.03
221.60
223.38
221.01
51,300
Jul 17, 2026
222.75
223.64
220.94
223.51
221.14
26,900
Jul 16, 2026
223.41
225.97
220.85
224.31
221.93
33,400
Jul 15, 2026
222.80
228.13
222.80
226.30
223.90
33,500
Jul 14, 2026
223.06
224.96
222.51
223.26
220.89
47,900
Jul 13, 2026
219.52
220.78
218.00
218.67
216.35
24,000
Jul 10, 2026
219.21
220.08
215.54
219.01
216.69
17,600
Jul 9, 2026
215.76
218.88
215.76
218.20
215.89
28,000
Jul 8, 2026
214.89
216.76
212.94
214.59
212.32
31,800
Jul 7, 2026
204.26
214.86
204.26
213.88
211.61
36,200
Jul 6, 2026
209.00
209.00
206.61
208.09
205.89
39,200
Jul 2, 2026
207.00
207.87
205.17
206.32
204.13
40,100
Jul 1, 2026
202.96
203.00
201.66
202.47
200.32
27,800
Jun 30, 2026
201.67
203.54
201.21
202.89
200.74
25,300
Jun 29, 2026
203.65
204.35
201.80
204.00
201.84
32,700
Jun 26, 2026
205.62
205.62
199.62
202.50
200.35
47,400
Jun 25, 2026
203.24
205.70
203.02
203.82
201.66
23,000
Jun 24, 2026
203.46
206.99
203.43
204.00
201.84
24,400
Jun 23, 2026
204.67
206.50
203.49
205.57
203.39
51,700
Jun 22, 2026
205.23
206.75
204.00
205.60
203.42
47,900
Jun 18, 2026
205.49
205.49
203.87
204.07
201.91
29,900
Jun 17, 2026
198.67
203.46
195.05
201.61
199.47
24,700
Jun 16, 2026
198.67
199.71
197.56
198.23
196.13
67,700
Jun 15, 2026
197.61
198.70
196.65
198.00
195.90
22,400
Jun 12, 2026
196.57
198.07
195.08
196.46
194.38
18,700
Jun 11, 2026
194.53
195.80
193.41
195.47
193.40
60,000
Jun 10, 2026
190.81
194.38
190.36
191.46
189.43
75,000
Jun 9, 2026
198.25
199.45
195.61
196.09
194.01
76,500
Jun 8, 2026
195.47
196.03
195.04
195.62
193.55
39,000
Jun 5, 2026
197.02
198.27
195.53
195.69
193.62
33,300
Jun 4, 2026
200.88
201.70
200.03
200.74
198.61
21,900
Jun 3, 2026
202.57
204.50
201.58
201.80
199.66
22,000
Jun 2, 2026
201.40
203.21
201.26
202.57
200.42
45,300
Jun 1, 2026
195.66
197.60
194.02
196.84
194.75
29,900
May 29, 2026
197.32
197.32
195.70
196.12
194.04
26,900
May 28, 2026
194.25
201.10
193.05
194.53
192.47
25,200
May 27, 2026
194.48
195.86
193.09
195.20
193.13
37,200
May 26, 2026
192.50
195.29
192.46
195.19
193.12
48,700
May 22, 2026
193.29
195.16
193.29
194.01
191.95
38,000
May 21, 2026
193.00
194.23
191.75
193.94
191.89
49,900
May 20, 2026
191.08
193.35
190.33
192.50
190.46
36,200
May 19, 2026
193.00
198.00
191.34
191.34
189.31
34,600
May 18, 2026
190.51
191.31
189.79
190.21
188.19
33,000
May 15, 2026
188.53
188.72
186.95
188.29
186.30
71,000
May 14, 2026
188.03
188.55
187.37
188.21
186.22
22,600
May 13, 2026
187.62
188.68
186.56
187.70
185.71
29,600
May 12, 2026
2.531
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
185.06
186.72
185.06
185.72
183.75
24,700
May 11, 2026
188.99
188.99
187.21
187.80
183.31
21,100
May 8, 2026
185.00
188.98
185.00
186.48
182.02
83,900
May 7, 2026
185.00
186.75
184.56
185.02
180.59
22,200
May 6, 2026
184.74
186.10
184.74
185.96
181.51
36,500
May 5, 2026
183.85
185.50
183.17
183.44
179.05
64,100
May 4, 2026
182.71
189.99
182.54
183.10
178.72
27,300
May 1, 2026
179.25
189.54
177.50
186.28
181.82
17,400
Apr 30, 2026
181.35
189.99
175.99
185.44
181.00
39,000
Apr 29, 2026
176.45
177.30
175.42
176.37
172.15
40,600
Apr 28, 2026
177.09
177.94
176.03
176.53
172.31
198,600
Apr 27, 2026
178.84
179.10
175.12
176.00
171.79
85,500
Apr 24, 2026
177.69
179.17
177.39
178.58
174.31
272,400
Apr 23, 2026
178.22
179.29
177.07
178.49
174.22
26,100
Apr 22, 2026
178.76
179.77
178.19
178.40
174.13
135,700
Apr 21, 2026
179.99
180.77
178.19
179.15
174.86
22,700
Apr 20, 2026
180.87
181.13
179.04
180.42
176.10
221,900
Apr 17, 2026
187.03
187.03
179.46
181.53
177.19
564,600
Apr 16, 2026
181.51
187.23
176.61
179.50
175.20
171,400
Apr 15, 2026
182.00
187.99
176.61
182.01
177.65
50,200
Apr 14, 2026
188.20
188.20
176.61
182.01
177.65
42,400
Apr 13, 2026
176.80
182.60
176.80
182.42
178.05
31,200
Apr 10, 2026
178.89
181.30
178.33
180.40
176.08
25,900
Apr 9, 2026
2.535
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
179.30
181.17
179.20
180.60
176.28
25,100
Apr 8, 2026
189.44
189.44
181.13
181.45
174.63
45,600
Apr 7, 2026
178.34
179.43
177.52
179.43
172.69
61,500
Apr 6, 2026
180.79
180.88
179.08
179.50
172.76
28,400
Apr 2, 2026
180.36
181.86
178.00
180.18
173.41
53,200
Apr 1, 2026
179.99
180.61
179.25
179.92
173.16
88,900
Mar 31, 2026
177.12
179.27
177.07
179.27
172.54
39,200
Mar 30, 2026
176.00
177.12
175.77
176.32
169.70
88,200
Mar 27, 2026
176.92
177.74
176.31
176.65
170.01
75,300
Mar 26, 2026
170.30
183.13
170.30
177.22
170.56
28,800
Mar 25, 2026
178.83
179.15
178.25
178.47
171.77
101,800
Mar 24, 2026
181.14
181.14
175.86
176.84
170.20
136,900
Mar 23, 2026
178.12
179.98
177.31
177.97
171.28
52,800
Mar 20, 2026
179.50
179.76
176.47
176.76
170.12
79,800
Mar 19, 2026
171.90
180.46
171.90
180.01
173.25
42,100
Mar 18, 2026
179.69
180.00
177.93
177.93
171.25
36,800
Mar 17, 2026
178.79
179.89
178.43
179.88
173.12
29,100
Mar 16, 2026
175.60
177.30
175.33
175.57
168.97
31,700
Mar 13, 2026
173.47
174.37
171.52
171.58
165.13
44,400
Mar 12, 2026
175.65
178.56
172.20
172.34
165.87
37,400
Mar 11, 2026
175.73
175.76
174.15
174.89
168.32
25,000
Mar 10, 2026
176.06
176.50
173.18
173.18
166.67
45,500
Mar 9, 2026
162.10
172.72
162.10
172.10
165.63
38,200
Mar 6, 2026
170.01
173.19
168.31
171.31
164.87
27,200
Mar 5, 2026
172.75
173.64
171.03
171.92
165.46
42,700
Mar 4, 2026
180.00
180.00
173.00
173.00
166.50
48,700
Mar 3, 2026
167.64
174.96
167.64
174.71
168.15
54,600
Mar 2, 2026
173.99
176.45
168.69
175.80
169.20
39,800
Feb 27, 2026
179.90
180.31
179.46
179.80
173.05
59,300
Feb 26, 2026
182.65
182.65
180.90
181.66
174.84
43,900
Feb 25, 2026
182.87
183.36
182.80
183.25
176.37
32,500
Feb 24, 2026
182.16
183.55
182.16
183.01
176.14
31,500
Feb 23, 2026
187.80
187.80
183.00
183.02
176.14
30,600
Feb 20, 2026
182.16
184.58
182.16
184.58
177.65
27,300
Feb 19, 2026
182.00
184.00
181.22
182.29
175.44
26,200
Feb 18, 2026
181.01
181.01
180.10
180.40
173.62
36,400
Feb 17, 2026
180.32
181.00
179.75
180.90
174.10
33,800
Feb 13, 2026
178.00
181.49
178.00
181.07
174.27
68,500
Feb 12, 2026
182.71
183.47
181.50
181.54
174.72
71,400
Feb 11, 2026
181.45
182.92
181.45
182.84
175.97
48,600
Feb 10, 2026
183.10
183.30
181.09
181.58
174.76
151,100
Feb 9, 2026
187.50
187.50
183.03
183.09
176.21
128,100
Feb 6, 2026
186.51
189.04
186.51
188.54
181.46
55,300
Feb 5, 2026
186.57
187.92
186.47
186.51
179.50
69,200
Feb 4, 2026
185.79
187.70
185.75
186.57
179.56
37,000
Feb 3, 2026
186.11
187.52
185.35
185.79
178.81
36,600
Feb 2, 2026
184.88
186.20
184.88
186.11
179.12
29,400
Jan 30, 2026
194.00
194.00
185.93
186.30
179.30
32,200
Jan 29, 2026
189.49
189.82
187.83
189.21
182.10
136,900
Jan 28, 2026
191.50
191.50
188.06
188.54
181.46
62,400
Jan 27, 2026
187.21
188.12
187.21
187.75
180.70
31,900
Jan 26, 2026
186.00
186.00
183.10
183.11
176.23
25,700
Jan 23, 2026
183.52
185.16
183.47
185.16
178.20
25,500
Jan 22, 2026
181.85
181.91
181.42
181.86
175.03
24,500
Jan 21, 2026
181.20
181.69
180.51
181.36
174.55
31,500
Jan 20, 2026
182.80
182.80
181.01
181.40
174.59
56,800
Jan 16, 2026
183.63
183.66
181.88
182.83
175.96
36,600
Jan 15, 2026
182.64
183.50
182.64
183.00
176.13
35,600
Jan 14, 2026
180.81
182.71
180.41
181.12
174.32
51,000
Jan 13, 2026
172.88
181.81
172.88
181.17
174.36
24,500
Jan 12, 2026
179.74
180.95
179.74
180.63
173.84
46,800
Jan 9, 2026
179.64
179.74
178.84
179.29
172.55
28,900
Jan 8, 2026
178.40
179.07
178.00
178.40
171.70
31,200
Jan 7, 2026
181.78
182.41
181.56
181.58
174.76
36,300
Jan 6, 2026
185.25
185.25
180.63
181.30
174.49
24,400
Jan 5, 2026
176.39
178.11
176.39
177.60
170.93
45,300
Jan 2, 2026
176.01
176.66
175.75
175.96
169.35
31,000
Dec 31, 2025
175.94
175.94
174.47
175.61
169.01
13,000
Dec 30, 2025
176.14
177.04
175.87
176.01
169.40
19,600
Dec 29, 2025
174.70
175.48
174.70
175.12
168.54
17,500
Dec 26, 2025
175.73
176.76
174.79
175.18
168.60
39,600
Dec 24, 2025
175.91
175.99
175.17
175.98
169.37
18,000
Dec 23, 2025
181.23
181.23
175.03
175.91
169.30
28,700
Dec 22, 2025
170.65
175.00
170.65
173.18
166.67
48,800
Dec 19, 2025
165.00
170.55
165.00
170.47
164.07
26,700
Dec 18, 2025
168.80
171.63
168.80
170.42
164.02
30,800
Dec 17, 2025
177.69
177.69
169.72
170.32
163.92
51,800
Dec 16, 2025
173.22
175.00
172.15
172.38
165.90
34,800
Dec 15, 2025
172.11
172.11
165.64
171.23
164.80
33,500
Dec 12, 2025
171.08
171.08
169.60
169.60
163.23
45,700
Dec 11, 2025
169.00
170.10
168.85
169.40
163.04
44,700
Dec 10, 2025
167.47
168.32
166.61
167.82
161.52
33,300
Dec 9, 2025
167.00
167.44
165.24
167.08
160.80
38,500
Dec 8, 2025
166.67
166.67
165.84
166.15
159.91
27,000
Dec 5, 2025
158.85
167.64
158.85
166.81
160.54
34,200
Dec 4, 2025
168.00
168.00
166.64
167.54
161.25
28,800
Dec 3, 2025
168.19
168.69
167.80
168.40
162.07
31,600
Dec 2, 2025
166.77
167.77
166.77
167.77
161.47
79,000
Dec 1, 2025
166.73
168.84
166.53
166.70
160.44
44,200
Nov 28, 2025
168.25
175.27
167.42
167.75
161.45
43,200
Nov 26, 2025
166.87
167.00
162.39
166.43
160.18
31,700
Nov 25, 2025
166.00
166.00
164.23
164.52
158.34
86,700
Nov 24, 2025
171.64
171.64
160.11
164.92
158.72
39,800
Nov 21, 2025
165.00
165.47
163.72
164.80
158.61
36,400
Nov 20, 2025
156.83
164.86
156.83
163.50
157.36
137,900
Nov 19, 2025
162.80
166.79
162.80
164.60
158.42
83,500
Nov 18, 2025
165.27
165.48
164.54
164.79
158.60
39,000
Nov 17, 2025
166.61
166.77
164.41
164.83
158.64
66,400
Nov 14, 2025
168.30
169.18
168.28
168.97
162.62
25,200
Nov 13, 2025
169.05
169.65
167.96
168.03
161.72
34,100
Nov 12, 2025
167.00
169.42
167.00
169.05
162.70
31,000
Nov 11, 2025
169.18
169.20
168.41
168.60
162.27
21,300
Nov 10, 2025
167.50
168.50
166.64
167.15
160.87
27,800
Nov 7, 2025
156.50
169.26
156.50
168.79
162.45
41,300
Nov 6, 2025
170.99
170.99
169.11
169.75
163.37
53,600
Nov 5, 2025
160.00
164.17
160.00
163.30
157.17
67,100
Nov 4, 2025
163.50
164.08
163.09
163.40
157.26
167,200
Nov 3, 2025
168.06
168.06
164.14
164.67
158.48
46,900
Oct 31, 2025
165.70
165.92
165.26
165.48
159.26
58,600
