Skip to main content

Dbs Group Holdings Ltd ADR (OP: DBSDY )

104.71 -0.87 (-0.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 29.05 29.05 29.05 29.05 0 +0.35(+1.22%)
Aug 28, 2003 28.70 28.70 28.70 28.70 0 -0.55(-1.88%)
Aug 27, 2003 29.25 29.25 29.25 29.25 0 -1.00(-3.31%)
Aug 26, 2003 30.25 30.25 30.25 30.25 0 -0.15(-0.49%)
Aug 25, 2003 30.40 30.40 30.40 30.40 0 +0.65(+2.18%)
Aug 22, 2003 29.75 29.75 29.75 29.75 0 +1.70(+6.06%)
Aug 19, 2003 28.05 28.05 28.05 28.05 0 +0.50(+1.81%)
Aug 18, 2003 27.55 27.55 27.55 27.55 0 -0.30(-1.08%)
Aug 15, 2003 27.85 27.85 27.85 27.85 0 +1.05(+3.92%)
Aug 14, 2003 26.80 26.80 26.80 26.80 0 +1.20(+4.69%)
Aug 13, 2003 25.60 25.60 25.60 25.60 0 +0.15(+0.59%)
Aug 12, 2003 25.45 25.45 25.45 25.45 0 +0.45(+1.80%)
Aug 11, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 08, 2003 25.00 25.00 25.00 25.00 0 +0.60(+2.46%)
Aug 07, 2003 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Aug 06, 2003 24.40 24.40 24.40 24.40 0 -1.10(-4.31%)
Aug 05, 2003 25.50 25.50 25.50 25.50 0 -0.50(-1.92%)
Aug 04, 2003 26.00 26.00 26.00 26.00 0 -0.25(-0.95%)
Aug 01, 2003 26.25 26.25 26.25 26.25 0 -0.15(-0.57%)
Jul 31, 2003 26.40 26.40 26.40 26.40 0 -0.60(-2.22%)
Jul 30, 2003 27.00 27.00 27.00 27.00 0 -0.20(-0.74%)
Jul 29, 2003 27.20 27.20 27.20 27.20 0 +0.40(+1.49%)
Jul 28, 2003 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Jul 25, 2003 26.80 26.80 26.80 26.80 0 +0.35(+1.32%)
Jul 24, 2003 26.45 26.45 26.45 26.45 0 +0.45(+1.73%)
Jul 23, 2003 26.00 26.00 26.00 26.00 0 -0.75(-2.80%)
Jul 22, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jul 21, 2003 26.75 26.75 26.75 26.75 0 +0.10(+0.38%)
Jul 18, 2003 26.65 26.65 26.65 26.65 0 -0.35(-1.30%)
Jul 17, 2003 27.00 27.00 27.00 27.00 0 +0.90(+3.45%)
Jul 16, 2003 26.10 26.10 26.10 26.10 0 +0.60(+2.35%)
Jul 15, 2003 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jul 14, 2003 25.50 25.50 25.50 25.50 0 +1.05(+4.29%)
Jul 11, 2003 24.45 24.45 24.45 24.45 0 -0.10(-0.41%)
Jul 10, 2003 24.55 24.55 24.55 24.55 0 +0.20(+0.82%)
Jul 09, 2003 24.35 24.35 24.35 24.35 0 -0.20(-0.81%)
Jul 08, 2003 24.55 24.55 24.55 24.55 0 +1.00(+4.25%)
Jul 07, 2003 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Jul 03, 2003 23.90 24.05 23.50 23.55 5,800 -0.05(-0.21%)
Jul 02, 2003 23.60 23.60 23.60 23.60 0 +0.45(+1.94%)
Jul 01, 2003 23.15 23.15 23.15 23.15 0 -0.90(-3.74%)
Jun 30, 2003 24.05 24.05 24.05 24.05 0 -0.45(-1.84%)
Jun 27, 2003 24.50 24.50 24.50 24.50 0 +0.15(+0.62%)
Jun 26, 2003 24.35 24.35 24.35 24.35 0 -1.55(-5.98%)
Jun 25, 2003 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jun 24, 2003 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jun 23, 2003 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jun 20, 2003 25.90 25.90 25.90 25.90 0 +0.90(+3.60%)
Jun 19, 2003 25.00 25.00 25.00 25.00 0 -0.40(-1.57%)
Jun 18, 2003 25.40 25.40 25.40 25.40 0 +0.80(+3.25%)
Jun 17, 2003 24.60 24.60 24.60 24.60 0 -0.50(-1.99%)
Jun 16, 2003 25.10 25.10 25.10 25.10 0 +0.55(+2.24%)
Jun 13, 2003 24.55 24.55 24.55 24.55 0 -0.20(-0.81%)
Jun 12, 2003 24.75 24.75 24.75 24.75 0 +0.70(+2.91%)
Jun 11, 2003 24.05 24.05 24.05 24.05 0 -0.35(-1.43%)
Jun 10, 2003 24.40 24.40 24.40 24.40 0 -0.35(-1.41%)
Jun 09, 2003 24.75 24.75 24.75 24.75 0 +0.50(+2.06%)
Jun 06, 2003 24.25 24.25 24.25 24.25 0 +0.60(+2.54%)
Jun 05, 2003 23.65 23.65 23.65 23.65 0 +0.65(+2.83%)
Jun 04, 2003 23.00 23.00 23.00 23.00 0 -1.00(-4.17%)
Jun 03, 2003 24.00 24.00 24.00 24.00 0 +1.40(+6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.