Dbs Group Holdings Ltd ADR (OP: DBSDY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	129.50	129.99	125.00	128.95	31,636	+2.17(+1.71%)
Nov 13, 2024	123.96	127.93	123.85	126.78	42,225	-0.50(-0.39%)
Nov 12, 2024	128.56	130.00	126.72	127.28	57,912	-1.44(-1.12%)
Nov 11, 2024	128.06	129.08	128.06	128.72	33,633	+1.15(+0.90%)
Nov 08, 2024	127.93	127.99	127.14	127.57	26,756	+1.07(+0.85%)
Nov 07, 2024	124.50	129.28	124.50	126.50	23,756	+9.91(+8.50%)
Nov 06, 2024	116.45	116.88	116.28	116.59	32,930	-2.18(-1.84%)
Nov 05, 2024	119.22	119.42	118.77	118.77	20,979	+0.12(+0.10%)
Nov 04, 2024	118.98	119.39	118.43	118.65	23,744	+1.57(+1.34%)
Nov 01, 2024	117.36	117.92	117.08	117.08	18,567	+0.36(+0.30%)
Oct 31, 2024	116.76	117.00	116.55	116.72	18,445	-0.45(-0.38%)
Oct 30, 2024	117.78	120.00	116.92	117.17	27,504	-1.01(-0.85%)
Oct 29, 2024	117.91	118.29	117.91	118.18	22,152	-0.39(-0.33%)
Oct 28, 2024	118.53	118.67	118.03	118.57	24,157	+0.16(+0.14%)
Oct 25, 2024	118.01	120.00	116.00	118.41	24,773	-0.12(-0.10%)
Oct 24, 2024	116.00	121.49	116.00	118.53	35,824	-0.17(-0.15%)
Oct 23, 2024	120.80	120.80	118.25	118.70	20,255	-0.08(-0.07%)
Oct 22, 2024	119.46	119.55	118.51	118.78	19,820	-0.12(-0.10%)
Oct 21, 2024	116.10	120.50	116.00	118.90	38,211	-1.94(-1.61%)
Oct 18, 2024	120.17	121.31	120.17	120.84	60,429	+0.66(+0.55%)
Oct 17, 2024	120.23	120.42	120.05	120.18	15,521	+0.74(+0.62%)
Oct 16, 2024	118.01	119.62	118.00	119.44	17,106	-0.49(-0.41%)
Oct 15, 2024	119.97	120.20	119.79	119.93	15,666	+0.00(+0.00%)
Oct 14, 2024	119.21	120.03	119.21	119.93	15,203	+1.02(+0.86%)
Oct 11, 2024	118.50	119.22	118.50	118.91	20,013	+0.40(+0.34%)
Oct 10, 2024	118.27	118.51	117.79	118.51	23,315	-0.11(-0.09%)
Oct 09, 2024	118.34	118.80	118.34	118.62	24,248	+0.73(+0.62%)
Oct 08, 2024	118.60	118.88	117.61	117.89	28,480	+0.19(+0.16%)
Oct 07, 2024	117.10	117.88	117.10	117.70	25,093	+0.70(+0.60%)
Oct 04, 2024	116.50	117.00	116.50	117.00	12,890	+0.42(+0.36%)
Oct 03, 2024	116.65	116.77	116.39	116.58	12,678	-0.56(-0.48%)
Oct 02, 2024	117.75	119.89	116.91	117.14	26,514	-0.05(-0.05%)
Oct 01, 2024	117.97	119.89	117.01	117.19	25,898	-0.78(-0.66%)
Sep 30, 2024	118.00	118.67	117.55	117.97	78,560	+0.47(+0.40%)
Sep 27, 2024	120.00	120.00	115.89	117.50	16,725	-2.32(-1.94%)
Sep 26, 2024	121.75	121.75	119.29	119.82	24,305	+0.81(+0.68%)
Sep 25, 2024	125.00	125.00	115.61	119.01	24,979	-2.52(-2.07%)
Sep 24, 2024	114.83	126.99	114.83	121.53	24,662	-1.17(-0.95%)
Sep 23, 2024	120.56	123.02	120.56	122.70	19,458	+1.83(+1.51%)
Sep 20, 2024	119.95	123.40	119.95	120.87	20,492	+1.20(+1.00%)
Sep 19, 2024	120.81	121.59	119.26	119.67	35,251	+1.64(+1.39%)
Sep 18, 2024	117.57	118.96	117.51	118.03	29,153	+0.79(+0.67%)
Sep 17, 2024	117.06	117.57	117.01	117.24	40,453	-0.52(-0.44%)
Sep 16, 2024	113.55	117.83	113.55	117.76	75,065	+0.90(+0.77%)
Sep 13, 2024	116.76	117.40	116.74	116.86	39,575	+0.10(+0.09%)
Sep 12, 2024	117.00	117.05	114.21	116.76	46,341	+2.22(+1.94%)
Sep 11, 2024	114.43	116.23	113.75	114.54	40,065	+0.78(+0.69%)
Sep 10, 2024	113.08	113.93	113.08	113.76	29,925	-0.26(-0.23%)
Sep 09, 2024	115.27	116.81	113.86	114.02	23,081	+2.25(+2.01%)
Sep 06, 2024	114.20	114.20	111.49	111.77	27,740	-0.50(-0.45%)
Sep 05, 2024	111.70	112.97	111.70	112.27	28,028	+0.07(+0.06%)
Sep 04, 2024	113.07	113.07	112.20	112.20	21,270	-0.65(-0.58%)

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.