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
2025-09-30 158.83 158.83 158.10 158.61 0.0M
2025-09-29 156.20 156.26 155.64 156.06 0.2M
2025-09-26 157.12 157.12 155.59 155.95 0.0M
2025-09-25 158.10 158.10 153.82 155.69 0.1M
2025-09-24 163.25 163.25 156.27 156.50 0.0M
2025-09-23 159.83 159.83 157.31 157.49 0.0M
2025-09-22 158.00 158.00 157.24 157.44 0.0M
2025-09-19 159.46 159.46 157.43 157.90 0.1M
2025-09-18 160.16 160.95 159.41 159.78 0.0M
2025-09-17 161.69 162.28 160.32 160.67 0.0M
2025-09-16 161.00 161.45 160.57 161.45 0.0M
2025-09-15 161.45 161.45 160.28 160.55 0.2M
2025-09-12 162.10 162.32 161.21 161.45 0.1M
2025-09-11 165.39 165.39 164.45 164.64 0.1M
2025-09-10 164.83 165.26 164.80 164.94 0.2M
2025-09-09 159.50 160.29 158.65 160.18 0.1M
2025-09-08 157.50 160.07 157.50 158.55 0.0M
2025-09-05 162.00 162.00 157.52 158.48 0.0M
2025-09-04 160.99 160.99 156.99 157.29 0.0M
2025-09-03 157.16 157.17 155.51 156.87 0.0M
2025-09-02 149.44 158.52 149.44 157.16 0.0M
2025-08-29 157.57 159.77 157.34 157.34 0.0M
2025-08-28 157.05 157.57 156.72 157.07 0.0M
2025-08-27 153.23 157.50 153.23 155.55 0.0M
2025-08-26 157.29 158.99 155.90 156.10 0.0M
2025-08-25 156.70 157.08 156.34 156.34 0.2M
2025-08-22 159.74 159.78 159.10 159.54 0.0M
2025-08-21 157.07 157.71 157.07 157.71 0.1M
2025-08-20 155.64 155.75 155.21 155.75 0.0M
2025-08-19 155.00 155.75 155.00 155.37 0.0M
2025-08-18 156.00 156.00 154.55 155.00 0.0M
2025-08-15 161.97 161.97 157.22 157.92 0.0M
2025-08-14 157.53 159.22 157.53 158.88 0.0M
2025-08-13 160.03 160.80 159.81 160.43 0.0M
2025-08-12 152.90 159.83 152.90 159.27 0.0M
2025-08-11 158.27 158.27 157.05 157.14 0.0M
2025-08-08 156.45 157.76 156.04 157.40 0.2M
2025-08-07 153.55 155.20 151.95 154.37 0.1M
2025-08-06 149.64 151.55 149.64 151.31 0.0M
2025-08-05 148.61 149.56 148.61 149.41 0.0M
2025-08-04 147.56 148.77 147.56 148.76 0.0M
2025-08-01 141.58 147.17 141.58 147.12 0.0M
2025-07-31 146.80 147.36 146.57 147.03 0.0M
2025-07-30 154.29 154.29 147.57 148.56 0.0M
2025-07-29 150.30 150.56 150.00 150.40 0.0M
2025-07-28 150.45 153.50 150.45 150.73 0.0M
2025-07-25 151.16 153.15 151.16 152.95 0.0M
2025-07-24 154.54 154.54 151.06 153.13 0.0M
2025-07-23 150.99 151.39 150.10 151.31 0.0M
2025-07-22 150.69 150.69 146.79 147.83 0.0M
2025-07-21 146.57 147.22 146.43 146.49 0.0M
2025-07-18 146.22 146.40 145.88 146.10 0.1M
2025-07-17 145.75 145.75 144.69 145.37 0.0M
2025-07-16 150.22 150.22 142.96 143.99 0.0M
2025-07-15 143.58 143.58 142.71 142.91 0.0M
2025-07-14 150.70 150.70 141.09 144.62 0.0M
2025-07-11 143.01 143.59 143.01 143.16 0.0M
2025-07-10 144.43 144.43 142.58 142.93 0.0M
2025-07-09 140.58 143.13 140.58 142.52 0.0M
2025-07-08 143.31 143.41 142.21 142.48 0.1M
2025-07-07 140.95 145.22 140.95 142.71 0.1M
2025-07-03 141.00 141.09 140.62 140.94 0.0M
2025-07-02 140.58 140.62 140.11 140.29 0.0M
2025-07-01 141.59 142.09 141.06 141.07 0.0M
2025-06-30 145.57 145.57 140.31 141.11 0.0M
2025-06-27 139.13 140.58 139.13 140.36 0.1M
2025-06-26 139.65 140.29 138.80 139.29 0.1M
2025-06-25 138.79 139.29 138.59 139.14 0.0M
2025-06-24 137.59 138.60 137.55 138.29 0.4M
2025-06-23 131.61 135.99 131.61 135.99 0.5M
2025-06-20 136.60 136.63 135.09 135.12 0.3M
2025-06-18 136.85 137.43 136.85 137.10 0.0M
2025-06-17 139.79 139.79 137.59 137.80 0.0M
2025-06-16 138.59 142.58 137.69 137.79 0.0M
2025-06-13 138.09 139.38 138.09 138.49 0.0M
2025-06-12 138.57 139.90 138.57 139.39 0.0M
2025-06-11 136.62 143.01 136.62 139.36 0.0M
2025-06-10 146.57 146.57 139.63 139.76 0.0M
2025-06-09 148.00 148.00 136.10 141.33 0.0M
2025-06-06 146.49 146.49 139.30 139.56 0.0M
2025-06-05 140.28 140.28 139.62 139.82 0.0M
2025-06-04 139.59 141.73 139.09 139.47 0.0M
2025-06-03 139.59 139.59 138.57 138.99 0.1M
2025-06-02 136.46 142.27 136.46 139.28 0.2M
2025-05-30 135.70 139.21 135.70 137.59 0.0M
2025-05-29 134.80 139.25 134.80 139.12 0.0M
2025-05-28 138.10 139.88 138.10 139.32 0.0M
2025-05-27 139.07 140.58 137.75 138.04 0.1M
2025-05-23 137.56 138.37 134.66 137.99 0.0M
2025-05-22 135.13 136.87 135.13 136.49 0.0M
2025-05-21 137.43 137.43 135.37 136.40 0.0M
2025-05-20 136.01 139.01 133.77 134.35 0.1M
2025-05-19 138.47 138.47 136.68 137.50 0.0M
2025-05-16 138.98 139.23 137.16 139.04 0.0M
2025-05-15 137.65 138.98 137.15 138.98 0.0M
2025-05-14 137.45 137.45 135.27 135.56 0.0M
2025-05-13 136.10 136.10 134.86 135.95 0.1M
2025-05-12 135.04 137.92 133.01 134.72 0.1M
2025-05-09 138.15 138.15 132.09 134.17 0.0M
2025-05-08 131.70 132.67 131.70 132.40 0.0M
2025-05-07 131.71 131.96 131.44 131.44 0.0M
2025-05-06 125.63 133.35 125.63 133.09 0.1M
2025-05-05 126.69 133.29 126.69 132.79 0.2M
2025-05-02 131.96 132.02 131.05 131.45 0.0M
2025-05-01 126.93 129.27 126.93 129.20 0.0M
2025-04-30 134.17 134.17 128.31 129.09 0.0M
2025-04-29 129.08 134.02 127.53 128.54 0.1M
2025-04-28 127.53 129.19 127.53 128.54 0.0M
2025-04-25 127.87 128.84 127.78 128.68 0.0M
2025-04-24 130.00 130.00 129.27 129.93 0.0M
2025-04-23 129.01 131.36 129.01 129.56 0.0M
2025-04-22 125.15 130.79 125.15 128.41 0.0M
2025-04-21 126.35 128.89 125.85 126.51 0.0M
2025-04-17 123.39 125.00 123.26 124.49 0.1M
2025-04-16 121.73 122.42 121.46 122.25 0.1M
2025-04-15 121.20 121.21 119.78 120.95 0.1M
2025-04-14 119.53 120.74 117.00 118.48 0.1M
2025-04-11 119.75 119.75 115.89 117.81 0.1M
2025-04-10 124.76 124.76 116.86 117.76 0.1M
2025-04-09 112.22 116.00 109.33 114.00 0.1M
2025-04-08 115.00 118.00 111.02 111.80 0.1M
2025-04-07 114.00 122.03 114.00 120.01 0.1M
2025-04-04 125.00 131.00 125.00 125.82 0.0M
2025-04-03 135.53 136.96 135.22 135.26 0.1M
2025-04-02 145.95 145.95 135.61 138.08 0.0M
2025-04-01 135.81 143.99 135.81 137.42 0.0M
2025-03-31 137.00 137.61 135.61 137.45 0.0M
2025-03-28 140.61 140.61 137.46 137.62 0.0M
2025-03-27 138.60 139.17 137.72 138.62 0.1M
2025-03-26 144.85 144.85 137.79 138.02 0.1M
2025-03-25 145.35 145.35 137.83 137.92 0.0M
2025-03-24 135.01 136.69 135.01 135.83 0.0M
2025-03-21 128.32 136.36 128.32 135.57 0.0M
2025-03-20 134.83 136.04 134.83 135.54 0.0M
2025-03-19 136.16 137.86 135.77 136.36 0.0M
2025-03-18 129.00 141.33 129.00 134.66 0.0M
2025-03-17 132.78 134.31 132.78 134.01 0.0M
2025-03-14 134.90 138.87 132.56 133.27 0.0M
2025-03-13 134.85 137.95 132.12 132.49 0.0M
2025-03-12 133.80 135.65 133.08 134.30 0.1M
2025-03-11 134.64 136.05 132.18 133.00 0.1M
2025-03-10 138.25 138.50 136.42 136.53 0.0M
2025-03-07 138.06 138.49 137.26 138.47 0.0M
2025-03-06 137.55 138.44 136.65 137.00 0.1M
2025-03-05 137.43 138.76 137.14 137.80 0.0M
2025-03-04 142.11 142.11 135.32 136.44 0.1M
2025-03-03 140.00 140.00 135.52 135.80 0.0M
2025-02-28 136.64 136.64 135.55 136.57 0.0M
2025-02-27 134.38 143.29 134.38 137.55 0.0M
2025-02-26 139.21 140.44 139.21 139.70 0.0M
2025-02-25 133.16 143.99 133.16 138.56 0.0M
2025-02-24 138.70 138.70 137.91 138.53 0.0M
2025-02-21 139.00 139.67 138.01 139.40 0.0M
2025-02-20 135.61 138.06 135.11 137.81 0.0M
2025-02-19 136.75 137.29 135.97 136.18 0.1M
2025-02-18 138.45 138.45 136.00 136.87 0.0M
2025-02-14 130.50 134.90 130.50 133.95 0.0M
2025-02-13 133.00 134.30 133.00 134.30 0.0M
2025-02-12 131.98 133.48 130.93 133.35 0.1M
2025-02-11 132.24 134.13 132.24 133.75 0.1M
2025-02-10 139.90 139.90 133.61 133.90 0.0M
2025-02-07 136.00 136.50 131.56 132.00 0.0M
2025-02-06 124.50 137.67 124.50 131.46 0.0M
2025-02-05 138.02 138.02 131.15 131.32 0.0M
2025-02-04 137.81 137.81 131.06 131.73 0.0M
2025-02-03 129.10 130.77 129.01 130.40 0.0M
2025-01-31 128.44 131.79 128.44 130.74 0.0M
2025-01-30 133.00 133.00 129.11 130.98 0.0M
2025-01-29 130.50 131.20 129.50 129.98 0.0M
2025-01-28 130.00 130.50 129.52 130.50 0.0M
2025-01-27 130.95 130.95 125.66 129.71 0.0M
2025-01-24 129.50 129.50 124.90 129.04 0.0M
2025-01-23 126.01 129.99 126.00 128.99 0.0M
2025-01-22 133.70 133.70 127.61 127.70 0.0M
2025-01-21 122.60 133.00 122.60 128.85 0.0M
2025-01-17 132.00 132.00 128.90 128.99 0.1M
2025-01-16 127.03 128.35 127.03 128.15 0.0M
2025-01-15 125.90 127.78 125.36 127.20 0.0M
2025-01-14 126.45 128.15 126.45 127.65 0.0M
2025-01-13 128.53 128.53 127.76 128.40 0.0M
2025-01-10 131.50 131.50 127.96 128.24 0.0M
2025-01-08 130.07 132.50 130.07 132.50 0.0M
2025-01-07 130.50 130.50 129.50 129.62 0.0M
2025-01-06 127.11 129.35 127.11 129.28 0.0M
2025-01-03 120.96 128.84 120.96 127.96 0.0M
2025-01-02 128.63 128.91 125.50 127.43 0.0M