DBS Group Holdings ADR

DBSDY
🏛️ usa →
158.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 93.01 94.14 91.98 92.05 0.0M
2023-12-28 90.91 91.31 90.91 91.25 0.1M
2023-12-27 90.09 90.09 88.74 89.00 0.1M
2023-12-26 89.83 89.83 87.92 88.09 0.0M
2023-12-22 88.61 90.66 87.97 88.64 0.1M
2023-12-21 83.86 87.18 83.86 87.18 0.2M
2023-12-20 86.47 86.47 85.37 85.37 0.0M
2023-12-19 83.59 89.45 83.59 86.55 0.0M
2023-12-18 83.28 86.15 83.28 85.69 0.1M
2023-12-15 86.82 86.82 82.82 84.40 0.0M
2023-12-14 82.91 87.05 82.91 85.94 0.0M
2023-12-13 86.36 87.00 84.02 86.74 0.0M
2023-12-12 85.45 85.45 85.09 85.28 0.0M
2023-12-11 83.85 84.97 83.85 84.83 0.1M
2023-12-08 88.06 88.06 85.36 85.42 0.0M
2023-12-07 87.55 87.55 83.94 84.54 0.1M
2023-12-06 86.73 86.73 84.74 84.75 0.1M
2023-12-05 85.55 85.55 85.06 85.09 0.0M
2023-12-04 86.36 86.40 85.87 85.95 0.0M
2023-12-01 86.52 87.02 86.52 86.90 0.1M
2023-11-30 86.15 86.55 85.64 86.25 0.0M
2023-11-29 86.71 86.71 86.18 86.18 0.0M
2023-11-28 86.00 86.54 85.62 86.35 0.1M
2023-11-27 84.62 86.44 84.62 86.01 0.1M
2023-11-24 85.45 86.59 85.45 86.45 0.0M
2023-11-22 88.31 88.31 86.57 86.63 0.0M
2023-11-21 86.79 86.80 86.20 86.37 0.0M
2023-11-20 85.77 88.31 85.77 88.31 0.0M
2023-11-17 88.18 88.56 86.11 88.39 0.0M
2023-11-16 86.36 88.18 86.11 87.69 0.0M
2023-11-15 84.45 88.18 84.45 87.15 0.0M
2023-11-14 88.56 89.79 88.55 89.40 0.1M
2023-11-13 85.73 89.27 85.73 89.27 0.0M
2023-11-10 87.96 89.01 87.96 88.65 0.0M
2023-11-09 92.14 92.14 88.95 89.21 0.0M
2023-11-08 87.28 89.30 87.28 89.15 0.0M
2023-11-07 91.07 91.07 90.54 90.64 0.0M
2023-11-06 90.65 90.95 90.45 90.45 0.0M
2023-11-03 89.23 89.89 89.23 89.73 0.0M
2023-11-02 85.95 87.63 85.95 87.32 0.0M
2023-11-01 87.28 87.28 85.49 86.10 0.1M
2023-10-31 86.55 87.66 86.55 87.16 0.1M
2023-10-30 87.87 87.95 87.52 87.93 0.0M
2023-10-27 85.65 87.77 85.65 87.11 0.0M
2023-10-26 87.72 87.85 87.30 87.46 0.0M
2023-10-25 88.30 88.30 87.65 87.65 0.0M
2023-10-24 87.00 90.39 87.00 88.25 0.0M
2023-10-23 87.05 87.75 87.05 87.58 0.0M
2023-10-20 88.18 88.18 87.01 87.01 0.1M
2023-10-19 88.50 88.50 87.68 87.85 0.0M
2023-10-18 87.32 88.74 87.32 87.89 0.0M
2023-10-17 88.20 89.25 88.20 89.21 0.0M
2023-10-16 88.72 89.16 88.72 89.14 0.0M
2023-10-13 89.18 89.69 89.18 89.34 0.0M
2023-10-12 90.22 90.81 89.67 89.82 0.0M
2023-10-11 88.83 90.31 88.83 89.93 0.0M
2023-10-10 90.55 90.91 90.36 90.91 0.0M
2023-10-09 87.35 89.28 87.35 89.28 0.0M
2023-10-06 89.48 90.30 89.42 90.03 0.0M
2023-10-05 87.84 88.55 87.84 88.34 0.1M
2023-10-04 88.32 88.58 87.58 87.85 0.1M
2023-10-03 88.60 88.72 88.39 88.51 0.0M
2023-10-02 89.15 89.15 88.51 88.55 0.0M
2023-09-29 90.17 90.17 89.33 89.53 0.0M
2023-09-28 88.89 89.46 88.89 89.29 0.0M
2023-09-27 88.48 88.76 88.18 88.45 0.0M
2023-09-26 89.11 89.20 88.55 88.55 0.0M
2023-09-25 89.35 89.38 88.94 89.27 0.0M
2023-09-22 88.45 88.74 88.32 88.48 0.0M
2023-09-21 88.64 88.64 88.05 88.05 0.0M
2023-09-20 90.00 90.25 89.50 89.50 0.0M
2023-09-19 91.73 91.73 90.00 90.18 0.0M
2023-09-18 88.18 91.17 88.18 90.99 0.0M
2023-09-15 90.86 91.41 90.86 91.11 0.0M
2023-09-14 90.00 91.24 90.00 91.15 0.0M
2023-09-13 90.66 91.63 89.58 89.58 0.0M
2023-09-12 89.19 89.34 88.67 89.01 0.0M
2023-09-11 90.28 90.28 89.45 89.61 0.0M
2023-09-08 88.81 88.81 88.37 88.51 0.0M
2023-09-07 86.62 90.86 86.62 88.92 0.0M
2023-09-06 91.65 91.65 89.12 89.21 0.0M
2023-09-05 87.01 90.57 87.01 89.44 0.0M
2023-09-01 90.03 90.44 89.69 89.75 0.0M
2023-08-31 89.76 89.76 89.29 89.49 0.0M
2023-08-30 87.82 89.59 87.82 89.39 0.0M
2023-08-29 87.86 90.24 87.86 89.98 0.0M
2023-08-28 90.53 90.53 88.31 89.46 0.0M
2023-08-25 87.86 90.35 87.86 88.34 0.1M
2023-08-24 90.01 90.01 87.76 87.85 0.0M
2023-08-23 87.56 88.36 87.56 88.36 0.0M
2023-08-22 87.45 87.65 87.07 87.12 0.0M
2023-08-21 87.10 87.74 86.93 87.69 0.3M
2023-08-18 87.33 87.84 87.33 87.60 0.0M
2023-08-17 87.68 88.00 87.48 87.59 0.0M
2023-08-16 88.47 88.64 88.35 88.45 0.0M
2023-08-15 86.23 88.84 86.23 88.30 0.0M
2023-08-14 91.47 91.47 89.75 90.07 0.0M
2023-08-11 92.72 92.72 88.97 90.28 0.0M
2023-08-10 92.05 92.70 92.05 92.63 0.0M
2023-08-09 93.32 93.50 92.35 92.91 0.0M
2023-08-08 92.28 93.65 92.28 93.14 0.1M
2023-08-07 91.83 93.88 91.83 93.55 0.0M
2023-08-04 93.22 93.73 93.03 93.60 0.1M
2023-08-03 88.22 92.36 88.22 91.59 0.0M
2023-08-02 90.77 91.85 90.77 91.43 0.0M
2023-08-01 94.12 94.12 93.47 93.47 0.0M
2023-07-31 94.86 96.83 94.14 94.33 0.0M
2023-07-28 93.50 94.48 93.50 93.64 0.0M
2023-07-27 89.55 92.29 89.55 91.69 0.0M
2023-07-26 91.70 91.70 90.97 91.21 0.0M
2023-07-25 89.47 89.57 89.39 89.39 0.0M
2023-07-24 89.41 89.41 88.52 88.77 0.0M
2023-07-21 87.74 89.54 87.74 89.35 0.0M
2023-07-20 91.69 91.69 88.85 88.89 0.0M
2023-07-19 90.08 90.09 89.85 89.88 0.0M
2023-07-18 87.20 89.81 87.20 89.43 0.0M
2023-07-17 86.94 89.56 86.94 89.53 0.0M
2023-07-14 86.76 88.18 86.76 87.97 0.0M
2023-07-13 87.74 88.00 87.64 87.80 0.0M
2023-07-12 84.55 85.56 84.55 85.39 0.1M
2023-07-11 84.18 84.32 83.95 84.32 0.1M
2023-07-10 83.08 83.81 83.02 83.81 0.0M
2023-07-07 82.19 83.09 82.19 82.85 0.1M
2023-07-06 83.64 83.64 82.08 82.27 0.0M
2023-07-05 83.53 83.92 83.53 83.91 0.0M
2023-07-03 85.45 85.45 84.61 84.65 0.0M
2023-06-30 84.79 85.10 84.79 84.95 0.0M
2023-06-29 85.45 85.45 84.50 84.61 0.0M
2023-06-28 84.75 84.83 84.51 84.76 0.0M
2023-06-27 84.26 84.91 84.26 84.64 0.1M
2023-06-26 84.23 85.04 84.23 84.95 0.0M
2023-06-23 83.13 84.57 83.13 84.51 0.0M
2023-06-22 86.02 86.05 85.73 85.75 0.0M
2023-06-21 84.78 85.06 84.65 85.06 0.0M
2023-06-20 84.36 84.67 84.20 84.25 0.0M
2023-06-16 84.78 84.78 84.36 84.37 0.0M
2023-06-15 84.12 84.59 84.12 84.47 0.0M
2023-06-14 85.77 85.77 83.70 83.95 0.0M
2023-06-13 83.19 84.05 83.19 83.92 0.1M
2023-06-12 83.24 84.68 83.24 84.63 0.0M
2023-06-09 83.64 83.90 83.59 83.60 0.0M
2023-06-08 83.93 84.65 83.93 84.65 0.0M
2023-06-07 83.27 84.11 83.27 83.65 0.2M
2023-06-06 83.95 84.59 83.95 84.59 0.1M
2023-06-05 83.45 83.77 83.32 83.65 0.2M
2023-06-02 83.63 83.87 83.47 83.69 0.1M
2023-06-01 85.14 85.14 82.20 82.95 0.1M
2023-05-31 82.05 82.58 82.05 82.44 0.7M
2023-05-30 84.41 84.41 83.36 83.44 0.2M
2023-05-26 83.64 85.45 83.64 85.29 0.0M
2023-05-25 85.28 85.90 84.36 84.48 0.0M
2023-05-24 83.15 84.53 83.15 84.12 0.0M
2023-05-23 83.91 84.98 83.91 84.64 0.1M
2023-05-22 83.57 83.75 82.65 83.55 0.1M
2023-05-19 82.74 83.23 82.74 83.19 0.1M
2023-05-18 80.89 82.73 80.89 81.71 0.1M
2023-05-17 82.81 83.00 82.72 82.96 0.1M
2023-05-16 83.27 84.62 82.85 83.12 0.1M
2023-05-15 82.91 84.81 82.91 84.70 0.1M
2023-05-12 83.38 83.56 82.22 82.57 0.1M
2023-05-11 87.16 87.16 84.74 85.32 0.1M
2023-05-10 87.75 87.91 87.45 87.57 0.0M
2023-05-09 87.47 88.67 87.41 87.71 0.1M
2023-05-08 88.66 88.66 87.85 88.00 0.0M
2023-05-05 87.05 88.11 87.05 87.91 0.0M
2023-05-04 87.99 88.06 87.76 87.90 0.0M
2023-05-03 87.80 88.10 87.66 87.66 0.1M
2023-05-02 91.49 91.49 87.90 87.90 0.1M
2023-05-01 90.45 91.08 90.16 90.65 0.0M
2023-04-28 89.49 89.95 89.46 89.95 0.0M
2023-04-27 89.05 89.50 88.68 89.49 0.1M
2023-04-26 89.00 89.55 88.58 88.64 0.0M
2023-04-25 89.43 89.43 88.91 88.91 0.0M
2023-04-24 89.53 89.85 89.39 89.77 0.1M
2023-04-21 88.92 88.92 88.45 88.70 0.0M
2023-04-20 89.11 89.24 88.62 88.88 0.0M
2023-04-19 89.50 89.96 89.50 89.77 0.0M
2023-04-18 89.32 89.35 89.09 89.12 0.0M
2023-04-17 89.16 89.35 89.04 89.27 0.0M
2023-04-14 89.45 89.71 88.65 88.85 0.0M
2023-04-13 87.27 89.64 87.27 89.49 0.0M
2023-04-12 88.44 88.61 88.15 88.15 0.0M
2023-04-11 88.18 88.55 88.14 88.14 0.0M
2023-04-10 88.23 88.30 87.92 88.10 0.1M
2023-04-06 88.19 89.36 88.19 88.46 0.0M
2023-04-05 89.83 89.85 89.44 89.44 0.0M
2023-04-04 89.89 90.13 89.28 89.28 0.1M
2023-04-03 87.83 89.09 87.83 88.96 0.0M
2023-03-31 87.70 89.21 87.70 88.76 0.0M
2023-03-30 89.22 91.86 89.22 90.22 0.2M
2023-03-29 90.00 90.45 89.85 90.05 0.1M
2023-03-28 91.00 91.00 90.51 90.54 0.0M
2023-03-27 90.22 90.47 90.04 90.47 0.0M
2023-03-24 89.65 89.79 89.46 89.71 0.0M
2023-03-23 90.53 91.03 90.00 90.17 0.0M
2023-03-22 89.97 90.86 89.81 89.82 0.0M
2023-03-21 89.11 89.11 88.03 88.37 0.0M
2023-03-20 86.63 86.89 86.48 86.65 0.1M
2023-03-17 86.39 86.40 85.99 86.19 0.1M
2023-03-16 86.23 87.01 86.07 86.90 0.1M
2023-03-15 86.63 86.63 85.98 86.52 0.0M
2023-03-14 87.45 87.45 86.25 86.40 0.0M
2023-03-13 85.74 86.87 85.41 86.66 0.0M
2023-03-10 88.01 88.11 87.38 87.60 0.0M
2023-03-09 88.97 89.08 88.26 88.26 0.0M
2023-03-08 89.26 89.57 89.26 89.40 0.0M
2023-03-07 90.40 90.63 89.22 89.22 0.0M
2023-03-06 90.20 90.48 89.98 90.00 0.0M
2023-03-03 88.97 89.78 88.97 89.78 0.0M
2023-03-02 89.56 89.74 88.98 89.51 0.0M
2023-03-01 90.48 90.68 90.30 90.31 0.0M
2023-02-28 91.99 91.99 91.04 91.37 0.0M
2023-02-27 90.60 91.46 90.60 91.43 0.0M
2023-02-24 89.98 91.24 89.98 90.90 0.0M
2023-02-23 90.94 92.24 90.94 91.43 0.0M
2023-02-22 92.69 93.05 92.60 92.69 0.0M
2023-02-21 94.20 94.20 93.01 93.24 0.1M
2023-02-17 94.54 94.54 93.66 93.75 0.0M
2023-02-16 93.23 93.76 92.33 93.43 0.0M
2023-02-15 92.91 93.59 92.70 93.52 0.0M
2023-02-14 95.32 95.32 93.84 94.45 0.0M
2023-02-13 95.38 95.83 94.93 95.39 0.0M
2023-02-10 96.01 97.55 96.01 96.91 0.0M
2023-02-09 97.89 98.08 96.85 97.17 0.0M
2023-02-08 97.72 98.54 97.72 98.47 0.1M
2023-02-07 97.70 97.70 96.73 97.51 0.0M
2023-02-06 97.66 97.66 96.13 96.54 0.1M
2023-02-03 97.33 97.33 95.81 96.16 0.0M
2023-02-02 96.43 96.50 95.80 96.24 0.1M
2023-02-01 97.89 98.60 97.63 98.60 0.0M
2023-01-31 98.60 98.60 97.15 97.88 0.0M
2023-01-30 97.60 97.63 97.11 97.40 0.0M
2023-01-27 98.51 98.51 98.04 98.39 0.0M
2023-01-26 98.15 98.15 97.37 97.89 0.0M
2023-01-25 97.50 97.50 96.17 96.94 0.1M
2023-01-24 94.47 94.85 94.30 94.55 0.0M
2023-01-23 93.63 95.08 93.63 94.75 0.0M
2023-01-20 94.14 95.11 94.12 95.11 0.0M
2023-01-19 96.06 96.09 93.37 93.72 0.0M
2023-01-18 95.89 95.89 94.53 95.00 0.1M
2023-01-17 95.46 95.46 94.25 95.23 0.1M
2023-01-13 94.33 95.09 94.15 94.93 0.0M
2023-01-12 93.06 94.11 92.98 94.11 0.0M
2023-01-11 93.55 93.65 93.18 93.65 0.0M
2023-01-10 93.63 93.63 92.86 93.18 0.0M
2023-01-09 91.75 95.32 91.75 94.71 0.0M
2023-01-06 93.14 93.18 91.67 93.18 0.0M
2023-01-05 92.55 92.64 92.16 92.51 0.0M
2023-01-04 91.45 91.45 90.92 91.28 0.0M
2023-01-03 90.26 90.49 90.00 90.49 0.0M