Dark

DBSDF
DBS GROUP HLDGS LTD ORD
stock OTC

EOD

Aug 5, 2026

56.09USD-5.911%(-3.52)1,833

Pre-market

0.00USD-100.000%(-58.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	58.9480	58.9480	56.092000	56.0920	-5.911%	1,833	0.000%
2026-08-04	58.1550	59.6160	55.760000	59.6160	+1.908%	54,403	-5.911%
2026-08-03	60.0640	60.4600	58.308000	58.5000	-0.714%	3,886	-4.116%
2026-07-31	59.0000	59.0000	58.754000	58.9205	+2.002%	2,433	-4.801%
2026-07-30	59.8340	59.8420	56.904000	57.7640	+0.617%	1,857	-2.895%
2026-07-29	56.7700	58.0000	55.904000	57.4100	+0.035%	4,911	-2.296%
2026-07-28	55.4320	58.0000	55.432000	57.3900	-0.761%	2,127	-2.262%
2026-07-27	57.9100	57.9100	57.190000	57.8300	+1.186%	2,713	-3.005%
2026-07-24	57.2500	58.0000	57.152000	57.1520	+0.267%	2,289	-1.855%
2026-07-23	56.0500	57.0000	56.050000	57.0000	-0.088%	3,494	-1.593%
2026-07-22	56.7300	57.2000	56.730000	57.0500	+1.108%	2,364	-1.679%
2026-07-21	56.9200	56.9200	56.425000	56.4250	+1.182%	3,326	-0.590%
2026-07-20	56.9200	56.9200	55.766000	55.7660	-1.833%	2,669	+0.585%
2026-07-17	56.4260	56.8075	54.890000	56.8075	+2.448%	3,134	-1.260%
2026-07-16	56.5340	56.5340	54.394000	55.4500	-2.187%	1,406	+1.158%
2026-07-15	56.7000	57.1100	56.690000	56.6900	+1.869%	5,745	-1.055%
2026-07-14	56.4625	56.4625	55.650000	55.6500	-1.658%	3,033	+0.794%
2026-07-13	56.8080	56.8080	54.700000	56.5880	+0.690%	3,815	-0.877%
2026-07-10	57.1300	57.1300	54.642000	56.2000	-0.178%	8,503	-0.192%
2026-07-09	54.5000	56.4920	54.500000	56.3000	+4.453%	16,009	-0.369%
2026-07-08	55.1100	55.4000	53.900000	53.9000	+1.526%	1,325	+4.067%
2026-07-07	51.2500	54.6920	51.250000	53.0900	+5.968%	2,814	+5.655%
2026-07-06	53.1800	53.1800	50.100000	50.1000	-3.617%	1,207	+11.960%
2026-07-02	53.1900	53.2800	49.640000	51.9800	-0.688%	3,253	+7.911%
2026-07-01	49.1300	52.3400	49.130000	52.3400	+4.109%	8,952	+7.169%
2026-06-30	52.3420	53.0700	50.274000	50.2740	-1.786%	2,107	+11.573%
2026-06-29	50.3000	52.8060	50.300000	51.1880	+3.464%	2,143	+9.580%
2026-06-26	49.1700	52.2760	49.170000	49.4740	-2.935%	1,704	+13.377%
2026-06-25	52.2300	52.2300	50.970000	50.9700	-2.524%	7,457	+10.049%
2026-06-24	52.2900	52.2900	51.210000	52.2900	-0.153%	1,885	+7.271%
2026-06-23	51.8500	52.3700	49.634000	52.3700	+1.085%	4,170	+7.107%
2026-06-22	52.0000	53.3820	51.350000	51.8080	+4.137%	13,354	+8.269%
2026-06-18	52.6600	52.6600	49.520000	49.7500	-1.680%	9,246	+12.748%
2026-06-17	52.6760	52.6760	50.600000	50.6000	+1.913%	1,355	+10.854%
2026-06-16	51.1420	51.1420	49.650000	49.6500	-3.547%	2,069	+12.975%
2026-06-15	51.5480	51.5480	50.006000	51.4760	+2.074%	5,602	+8.967%
2026-06-12	51.1680	51.1680	49.692000	50.4300	+3.192%	1,842	+11.227%
2026-06-11	49.4500	49.4500	46.818000	48.8700	+0.020%	2,827	+14.778%
2026-06-10	48.6900	48.8600	47.090000	48.8600	-4.290%	2,520	+14.801%
2026-06-09	51.0500	51.0500	51.050000	51.0500	+0.865%	903	+9.877%
2026-06-08	49.9600	50.7480	49.040000	50.6120	+0.317%	2,233	+10.827%
2026-06-05	50.5400	50.5400	48.256000	50.4520	-0.048%	2,822	+11.179%
2026-06-04	50.0000	50.4760	49.500000	50.4760	+3.269%	20,540	+11.126%
2026-06-03	48.8780	51.3320	48.878000	48.8780	-4.795%	6,983	+14.759%
2026-06-02	51.3100	51.3400	48.910000	51.3400	+0.635%	4,393	+9.256%
2026-06-01	50.7720	51.1160	49.260000	51.0160	+4.777%	4,331	+9.950%
2026-05-29	50.6600	50.7600	48.290000	48.6900	-2.938%	2,549	+15.202%
2026-05-28	50.1400	50.1800	48.166000	50.1640	-0.365%	4,167	+11.817%
2026-05-27	49.2950	50.3560	48.210000	50.3480	+0.064%	2,627	+11.409%
2026-05-26	50.3160	51.0200	48.204000	50.3160	+3.369%	3,736	+11.479%
2026-05-22	46.1400	48.6760	46.140000	48.6760	+2.896%	10,028	+15.235%
2026-05-21	49.7240	50.5300	47.306000	47.3060	0.000%	3,356	+18.573%
2026-05-20	49.3800	49.6080	47.306000	47.3060	+1.515%	6,459	+18.573%
2026-05-19	48.4000	48.4000	46.600000	46.6000	-3.416%	1,768	+20.369%
2026-05-18	48.2480	48.2480	48.248000	48.2480	+1.639%	32,778	+16.258%
2026-05-15	48.4420	48.4420	46.768000	47.4700	-2.007%	10,980	+18.163%
2026-05-14	48.4420	48.4420	46.768000	48.4420	-0.573%	4,776	+15.792%
2026-05-13	48.4420	48.7210	46.210000	48.7210	+4.956%	2,782	+15.129%
2026-05-12	47.5800	47.5800	45.270000	46.4206	-0.460%	5,206	+20.834%
2026-05-11	47.9300	47.9300	44.500000	46.6350	-2.560%	10,487	+20.279%
2026-05-08	47.8600	47.8600	45.340000	47.8600	+0.201%	8,665	+17.200%
2026-05-07	45.3400	47.8600	45.340000	47.7640	+1.582%	3,574	+17.436%
2026-05-06	47.8600	48.5500	45.190000	47.0200	-1.376%	4,612	+19.294%
2026-05-05	45.2840	47.7320	45.284000	47.6760	+5.422%	3,555	+17.652%
2026-05-04	47.5240	47.5240	45.224000	45.2240	-2.639%	1,363	+24.031%
2026-05-01	46.2600	46.4600	44.250000	46.4500	+0.183%	3,781	+20.758%
2026-04-30	45.5000	46.4600	45.000000	46.3651	+3.725%	2,324	+20.979%
2026-04-29	43.8000	44.7000	43.800000	44.7000	+0.789%	2,077	+25.485%
2026-04-28	43.8000	44.7000	43.710000	44.3500	+0.795%	6,503	+26.476%
2026-04-27	45.6000	45.6000	44.000000	44.0000	-3.509%	5,069	+27.482%
2026-04-24	45.6000	45.6000	44.400000	45.6000	-0.219%	1,755	+23.009%
2026-04-23	45.6000	45.7000	45.600000	45.7000	+1.556%	2,515	+22.740%
2026-04-22	46.6560	46.6560	44.634000	45.0000	-0.089%	2,239	+24.649%
2026-04-21	43.6980	46.7640	43.698000	45.0400	-3.298%	3,147	+24.538%
2026-04-20	46.6160	46.6160	46.570000	46.5760	+5.739%	1,372	+20.431%
2026-04-17	46.8540	46.8540	44.048000	44.0480	-2.583%	983	+27.343%
2026-04-16	43.6040	45.2160	43.588000	45.2160	-0.548%	97,631	+24.053%
2026-04-15	43.9100	46.8000	43.910000	45.4650	+3.240%	4,567	+23.374%
2026-04-14	45.2850	46.8220	43.860000	44.0380	-3.213%	4,430	+27.372%
2026-04-13	45.1805	45.5000	43.484000	45.5000	+5.334%	5,388	+23.279%
2026-04-10	43.5000	45.1172	43.196000	43.1960	-2.005%	6,268	+29.855%
2026-04-09	45.5200	45.5200	44.080000	44.0800	-3.163%	2,872	+27.250%
2026-04-08	44.0800	45.5200	44.080000	45.5200	+1.066%	2,152	+23.225%
2026-04-07	44.5000	45.1200	43.960000	45.0400	-3.389%	5,360	+24.538%
2026-04-06	46.5200	46.6200	44.860000	46.6200	+3.215%	3,157	+20.317%
2026-04-02	43.4000	45.1680	43.400000	45.1680	+3.123%	3,477	+24.185%
2026-04-01	43.8000	44.8892	43.800000	43.8000	+0.922%	8,142	+28.064%
2026-03-31	43.4000	44.8982	43.400000	43.4000	0.000%	9,235	+29.244%
2026-03-30	44.6000	44.6000	43.400000	43.4000	-1.386%	1,281	+29.244%
2026-03-27	43.3200	44.2800	43.320000	44.0100	-1.323%	5,201	+27.453%
2026-03-26	43.4000	44.6000	43.400000	44.6000	-0.137%	4,061	+25.767%
2026-03-25	43.7080	44.7357	43.400000	44.6614	+0.138%	4,430	+25.594%
2026-03-24	44.0000	45.5360	43.250000	44.6000	-1.223%	40,006	+25.767%
2026-03-23	44.9761	45.1520	44.976100	45.1520	+2.618%	1,952	+24.229%
2026-03-20	45.6600	46.3200	44.000000	44.0000	-1.425%	4,210	+27.482%
2026-03-19	46.4400	46.5760	44.610000	44.6360	-4.075%	50,431	+25.665%
2026-03-18	47.0000	47.1000	45.000000	46.5320	+1.157%	2,506	+20.545%
2026-03-17	44.6200	46.0000	43.540000	46.0000	+4.318%	3,884	+21.939%
2026-03-16	44.2071	44.2071	42.524000	44.0960	0.000%	4,252	+27.204%
2026-03-13	43.9180	44.0960	41.724000	44.0960	+0.364%	4,363	+27.204%
2026-03-12	42.0560	44.6240	42.056000	43.9360	-1.533%	2,633	+27.668%
2026-03-11	45.3600	45.7440	43.648000	44.6200	+0.577%	2,535	+25.710%
2026-03-10	43.1650	44.4640	43.165000	44.3640	+3.775%	4,801	+26.436%
2026-03-09	42.5706	42.8502	41.382000	42.7500	-0.697%	3,963	+31.209%
2026-03-06	40.2600	43.7500	40.260000	43.0500	-0.678%	5,539	+30.295%
2026-03-05	43.3440	43.3440	41.586000	43.3440	+2.164%	1,902	+29.411%
2026-03-04	42.4260	43.7040	42.426000	42.4260	-0.630%	4,106	+32.211%
2026-03-03	43.5620	44.1399	41.828000	42.6950	-3.667%	3,863	+31.378%
2026-03-02	44.6500	44.6500	43.330000	44.3200	-2.293%	7,264	+26.561%
2026-02-27	45.0000	45.5760	45.000000	45.3600	-0.474%	10,846	+23.660%
2026-02-26	45.7100	45.7100	45.142000	45.5760	-0.141%	4,939	+23.074%
2026-02-25	45.6000	46.3260	45.600000	45.6405	+0.269%	6,732	+22.900%
2026-02-24	45.6960	45.8800	45.518000	45.5180	-1.442%	2,042	+23.230%
2026-02-23	46.1840	46.1840	45.446000	46.1840	+0.805%	4,272	+21.453%
2026-02-20	45.5000	46.1840	45.172000	45.8150	+0.737%	1,421	+22.432%
2026-02-19	45.4151	45.4900	45.096000	45.4800	+0.508%	12,291	+23.333%
2026-02-18	45.0000	45.4000	45.000000	45.2500	-0.207%	5,802	+23.960%
2026-02-17	45.3440	45.3440	45.000000	45.3440	-0.527%	5,593	+23.703%
2026-02-13	45.3280	45.5840	45.146000	45.5840	+0.867%	3,537	+23.052%
2026-02-12	45.7780	45.9600	45.192000	45.1920	-0.159%	3,361	+24.119%
2026-02-11	43.8000	45.9060	43.800000	45.2640	-1.600%	2,837	+23.922%
2026-02-10	45.7700	46.0000	45.770000	46.0000	-1.288%	3,418	+21.939%
2026-02-09	46.0000	46.6000	45.250000	46.6000	-0.851%	1,969	+20.369%
2026-02-06	46.9191	47.0000	45.880000	47.0000	+0.535%	2,286	+19.345%
2026-02-05	46.8790	46.8826	45.750000	46.7500	+0.221%	4,374	+19.983%
2026-02-04	46.7000	46.7000	45.740000	46.6469	-0.221%	6,788	+20.248%
2026-02-03	45.5500	47.1000	45.550000	46.7500	-0.743%	2,870	+19.983%
2026-02-02	47.7000	47.7000	45.900000	47.1000	-1.940%	2,959	+19.091%
2026-01-30	45.8000	48.2000	45.782000	48.0320	-2.099%	4,449	+16.780%
2026-01-29	48.3720	49.0620	47.030000	49.0620	+0.992%	5,290	+14.329%
2026-01-28	48.7040	48.7320	45.850000	48.5800	+0.091%	4,881	+15.463%
2026-01-27	45.0100	48.5360	45.010000	48.5360	+2.052%	224,458	+15.568%
2026-01-26	48.7000	48.7000	45.640000	47.5600	+4.207%	19,168	+17.939%
2026-01-23	47.5600	47.5600	45.640000	45.6400	+0.470%	1,710	+22.901%
2026-01-22	47.4000	47.4000	45.426700	45.4267	-4.163%	2,118	+23.478%
2026-01-21	45.2500	47.4000	45.200400	47.4000	+2.932%	6,173	+18.338%
2026-01-20	45.2500	46.2500	45.250000	46.0500	-3.982%	61,503	+21.807%
2026-01-16	48.7000	48.7000	45.716500	47.9600	+5.307%	4,349	+16.956%
2026-01-15	48.1600	48.2000	45.543100	45.5431	-0.778%	1,253	+23.162%
2026-01-14	45.3500	45.9000	44.360000	45.9000	+3.472%	2,713	+22.205%
2026-01-13	47.9900	47.9900	44.360000	44.3600	0.000%	3,293	+26.447%
2026-01-12	46.2400	46.2400	44.160000	44.3600	+0.453%	2,351	+26.447%
2026-01-09	47.3900	47.5500	44.160000	44.1600	-5.621%	3,423	+27.020%
2026-01-08	45.4750	46.7900	44.160000	46.7900	+2.072%	1,758	+19.880%
2026-01-07	45.8400	45.8400	45.160000	45.8400	+2.867%	11,903	+22.365%
2026-01-06	46.5400	46.5400	44.010000	44.5625	-3.753%	1,791	+25.873%
2026-01-05	46.1400	46.3000	43.660000	46.3000	+7.900%	4,139	+21.149%
2026-01-02	44.7750	45.6400	42.910000	42.9100	-6.392%	4,094	+30.720%
2025-12-31	43.1600	46.8400	43.160000	45.8400	+5.270%	2,131	+22.365%
2025-12-30	43.8400	44.0000	43.160000	43.5450	-0.819%	2,946	+28.814%
2025-12-29	43.8400	43.9047	42.510000	43.9047	+0.331%	3,697	+27.759%
2025-12-26	43.1750	43.9000	43.175000	43.7600	-0.342%	2,392	+28.181%
2025-12-24	43.8400	43.9100	43.840000	43.9100	+2.116%	1,010	+27.743%
2025-12-23	43.8400	43.8400	43.000000	43.0000	+0.750%	2,088	+30.447%
2025-12-22	43.8400	43.8400	42.510000	42.6800	-0.047%	61,360	+31.425%
2025-12-19	42.5100	43.8400	42.450000	42.7000	+0.447%	4,578	+31.363%
2025-12-18	43.8400	43.8400	42.510000	42.5100	-2.545%	2,783	+31.950%
2025-12-17	44.0000	44.0000	42.290000	43.6200	+1.101%	4,026	+28.592%
2025-12-16	43.1250	43.2000	43.000000	43.1450	+1.998%	2,958	+30.008%
2025-12-15	42.8400	42.8400	41.760000	42.3000	-1.261%	2,772	+32.605%
2025-12-12	42.8400	42.9950	42.840000	42.8400	0.000%	73,580	+30.934%
2025-12-11	42.7500	43.0000	42.750000	42.8400	0.000%	1,635	+30.934%
2025-12-10	41.6600	43.0900	41.660000	42.8400	+0.943%	1,686	+30.934%
2025-12-09	41.6600	42.6000	41.660000	42.4400	+0.236%	4,701	+32.168%
2025-12-08	43.0900	43.0900	41.510000	42.3400	-1.535%	2,228	+32.480%
2025-12-05	41.2500	43.0000	41.250000	43.0000	+2.748%	5,829	+30.447%
2025-12-04	41.8500	42.1900	41.510000	41.8500	-0.629%	7,893	+34.031%
2025-12-03	41.4100	42.9600	41.410000	42.1150	+1.238%	17,203	+33.188%
2025-12-02	42.5900	42.5900	41.600000	41.6000	-2.118%	2,090	+34.837%
2025-12-01	42.5900	42.5900	41.410000	42.5000	-1.369%	2,242	+31.981%
2025-11-28	43.0900	43.0900	41.250000	43.0900	0.000%	90,137	+30.174%
2025-11-26	44.0000	44.0000	41.160000	43.0900	+1.771%	3,414	+30.174%
2025-11-25	42.9600	42.9600	41.000000	42.3400	+2.332%	3,575	+32.480%
2025-11-24	42.3400	42.3400	40.410000	41.3750	-2.279%	2,776	+35.570%
2025-11-21	42.3400	42.3400	40.460000	42.3400	0.000%	2,379	+32.480%
2025-11-20	42.1400	42.3400	40.460000	42.3400	+4.647%	2,384	+32.480%
2025-11-19	42.1400	42.1400	40.460000	40.4600	-1.677%	158,226	+38.636%
2025-11-18	41.0000	41.9400	40.300000	41.1500	-4.057%	9,900	+36.311%
2025-11-17	43.2500	43.2500	41.160000	42.8900	+1.539%	5,382	+30.781%
2025-11-14	41.7000	42.2400	41.160000	42.2400	-1.516%	2,154	+32.794%
2025-11-13	42.5100	42.8900	41.160000	42.8900	+3.976%	3,266	+30.781%
2025-11-12	43.0900	43.0900	41.250000	41.2500	-1.316%	620	+35.981%
2025-11-11	41.9600	43.0900	41.800000	41.8000	-2.994%	9,187	+34.191%
2025-11-10	43.0000	43.0900	40.410000	43.0900	+0.452%	4,505	+30.174%
2025-11-07	42.8960	42.8960	41.606900	42.8960	+1.053%	2,640	+30.763%
2025-11-06	42.2500	42.4905	39.900000	42.4489	+1.455%	1,269	+32.140%
2025-11-05	42.3400	42.3400	39.160000	41.8400	-1.064%	1,263	+34.063%
2025-11-04	42.3400	42.3400	39.250000	42.2900	+3.588%	2,998	+32.637%
2025-11-03	43.4000	43.4000	39.250000	40.8250	+3.590%	192,433	+37.396%
2025-10-31	42.2400	42.2400	39.410000	39.4100	-6.700%	1,744	+42.329%
2025-10-30	41.1500	42.3400	39.800000	42.2400	+7.865%	63,520	+32.794%
2025-10-29	42.3400	42.3400	39.160000	39.1600	-7.859%	4,736	+43.238%
2025-10-28	44.7500	44.7500	39.160000	42.5000	-2.119%	5,044	+31.981%
2025-10-27	39.1600	43.7400	39.000000	43.4200	+0.185%	4,388	+29.185%
2025-10-24	38.5600	43.3400	38.560000	43.3400	+12.542%	3,139	+29.423%
2025-10-23	43.2900	43.2900	38.510000	38.5100	-9.686%	1,913	+45.656%
2025-10-22	42.6400	42.6400	42.640000	42.6400	-0.117%	987	+31.548%
2025-10-21	42.6900	42.6900	37.850000	42.6900	-0.117%	4,005	+31.394%
2025-10-20	42.5400	42.7400	38.150000	42.7400	+2.445%	2,480	+31.240%
2025-10-17	40.8900	41.7200	37.810000	41.7200	-0.287%	2,042	+34.449%
2025-10-16	42.8900	43.0500	39.760000	41.8400	+6.085%	3,876	+34.063%
2025-10-15	41.6750	43.0900	39.440000	39.4400	-6.296%	4,134	+42.221%
2025-10-14	38.1100	42.7900	38.110000	42.0900	+4.029%	2,898	+33.267%
2025-10-13	43.5400	43.5400	38.760000	40.4600	-5.578%	2,104	+38.636%
2025-10-10	43.1300	43.1300	39.060000	42.8500	+5.684%	5,619	+30.903%
2025-10-09	43.4400	43.4400	39.160000	40.5455	-8.102%	2,708	+38.343%
2025-10-08	44.1200	44.1200	44.120000	44.1200	-0.987%	1,854	+27.135%
2025-10-07	42.3800	44.6000	42.380000	44.5600	+2.343%	2,827	+25.880%
2025-10-06	42.7400	43.5400	38.980000	43.5400	+0.346%	6,617	+28.829%
2025-10-03	43.5100	43.5100	38.810000	43.3900	+0.790%	1,424	+29.274%
2025-10-02	43.0500	43.0500	39.771700	43.0500	+7.116%	1,208	+30.295%
2025-10-01	42.3400	42.3400	38.080000	40.1900	-3.898%	4,943	+39.567%
2025-09-30	42.1600	42.1600	41.800000	41.8200	+1.529%	8,193	+34.127%
2025-09-29	38.9000	41.1900	38.310000	41.1900	+3.649%	2,026	+36.179%
2025-09-26	36.5500	39.9000	36.550000	39.7400	+4.827%	5,700	+41.147%
2025-09-25	39.7400	39.7400	37.910000	37.9100	-3.167%	1,641	+47.961%
2025-09-24	39.7500	40.9900	39.150000	39.1500	-5.252%	2,583	+43.275%
2025-09-23	37.8100	41.3200	37.650000	41.3200	-0.410%	3,038	+35.750%
2025-09-22	41.4900	41.4900	37.560000	41.4900	-0.240%	1,911	+35.194%
2025-09-19	41.7500	41.7500	40.000000	41.5900	+6.232%	5,156	+34.869%
2025-09-18	42.2500	42.3500	39.150000	39.1500	-7.315%	4,389	+43.275%
2025-09-17	38.3600	42.2400	38.360000	42.2400	0.000%	5,793	+32.794%
2025-09-16	40.9000	42.2400	39.560000	42.2400	+4.632%	4,132	+32.794%
2025-09-15	42.6000	42.6000	38.090000	40.3700	+2.690%	299,361	+38.945%
2025-09-12	42.5000	42.5000	38.250000	39.3125	-3.557%	30,588	+42.682%
2025-09-11	40.1600	43.0500	40.160000	40.7625	+1.881%	3,358	+37.607%
2025-09-10	43.4800	43.4800	40.010000	40.0100	+2.171%	9,407	+40.195%
2025-09-09	41.9300	41.9400	38.090000	39.1600	+0.772%	2,171	+43.238%
2025-09-08	40.4000	41.9400	38.700000	38.8600	+1.303%	2,575	+44.344%
2025-09-05	38.3600	38.3600	38.360000	38.3600	-7.544%	1,072	+46.225%
2025-09-04	41.4900	41.6500	37.930000	41.4900	+0.242%	3,005	+35.194%
2025-09-03	41.3900	41.3900	38.360000	41.3900	-0.600%	3,213	+35.521%
2025-09-02	41.6400	41.8000	37.380000	41.6400	+12.449%	2,773	+34.707%
2025-08-29	41.6700	41.8300	37.020000	37.0300	-10.100%	2,549	+51.477%
2025-08-28	40.0000	41.1900	39.050000	41.1900	+1.641%	2,022	+36.179%
2025-08-27	38.9250	41.1900	38.210000	40.5250	-1.614%	5,611	+38.413%
2025-08-26	41.1900	41.3500	37.950000	41.1900	+8.082%	5,482	+36.179%
2025-08-25	41.5600	41.5600	37.940000	38.1100	-9.197%	2,167	+47.184%
2025-08-22	41.8500	42.1300	37.940000	41.9700	+5.611%	2,735	+33.648%
2025-08-21	41.8100	41.8100	37.770000	39.7400	+5.216%	2,988	+41.147%
2025-08-20	41.3500	41.3500	37.610000	37.7700	0.000%	2,109	+48.509%
2025-08-19	40.6000	41.1900	37.750000	37.7700	-6.948%	3,330	+48.509%
2025-08-18	40.5900	40.7500	38.775000	40.5900	-0.490%	2,671	+38.192%
2025-08-15	40.7900	40.7900	37.010000	40.7900	-1.330%	3,878	+37.514%
2025-08-14	40.9500	41.3400	37.510000	41.3400	+0.952%	2,926	+35.685%
2025-08-13	41.7400	41.7400	40.160000	40.9500	-0.462%	2,460	+36.977%
2025-08-12	41.3000	41.3000	38.060000	41.1400	+6.857%	3,803	+36.344%
2025-08-11	39.4500	39.4500	37.400000	38.5000	-7.873%	5,625	+45.694%
2025-08-08	39.2000	41.7900	37.160000	41.7900	+12.158%	54,816	+34.223%
2025-08-07	38.6200	39.1200	37.260000	37.2600	-3.120%	2,470	+50.542%
2025-08-06	37.6600	38.6200	37.660000	38.4600	-0.414%	3,248	+45.845%
2025-08-05	38.4600	38.6200	38.460000	38.6200	+8.149%	2,826	+45.241%
2025-08-04	38.4600	38.6200	35.710000	35.7100	-7.150%	6,061	+57.076%
2025-08-01	38.4600	38.4600	34.550000	38.4600	+6.833%	5,544	+45.845%
2025-07-31	38.3900	38.3900	36.000000	36.0000	-6.396%	2,897	+55.811%
2025-07-30	37.2767	38.4600	36.250000	38.4600	+0.971%	5,255	+45.845%
2025-07-29	37.3100	38.4600	37.125000	38.0900	-0.962%	4,560	+47.262%
2025-07-28	38.4600	38.4600	36.160000	38.4600	+6.361%	2,096	+45.845%
2025-07-25	38.4600	38.4600	36.160000	36.1600	-5.980%	3,662	+55.122%
2025-07-24	38.4600	38.6200	37.990000	38.4600	0.000%	2,605	+45.845%
2025-07-23	38.4600	38.4600	37.950000	38.4600	0.000%	12,165	+45.845%
2025-07-22	38.4600	38.4600	34.460000	38.4600	0.000%	2,147	+45.845%
2025-07-21	38.6100	38.6100	34.570000	38.4600	+3.276%	3,096	+45.845%
2025-07-18	38.4600	38.4600	36.070000	37.2400	-3.573%	1,132	+50.623%
2025-07-17	36.8800	38.6200	35.160000	38.6200	+10.343%	3,429	+45.241%
2025-07-16	33.5200	36.4300	33.520000	35.0000	-0.455%	2,534	+60.263%
2025-07-15	38.0900	38.0900	35.160000	35.1600	-4.170%	85,883	+59.534%
2025-07-14	36.6900	36.6900	35.530000	36.6900	-4.078%	2,712	+52.881%
2025-07-11	38.2600	38.2600	33.590000	38.2500	+4.795%	2,014	+46.646%
2025-07-10	36.3400	36.5000	35.210000	36.5000	+3.078%	3,101	+53.677%
2025-07-09	37.9900	37.9900	35.410000	35.4100	-6.889%	4,638	+58.407%
2025-07-08	38.2200	38.2200	35.150000	38.0300	+4.766%	3,639	+47.494%
2025-07-07	37.8400	37.8400	35.160000	36.3000	+3.106%	3,924	+54.523%
2025-07-03	37.5900	37.6000	34.970000	35.2065	-5.714%	3,829	+59.323%
2025-07-02	37.5000	37.5000	34.970000	37.3400	+5.465%	2,751	+50.220%
2025-07-01	33.5000	35.8400	33.500000	35.4050	-1.020%	4,766	+58.430%
2025-06-30	35.7700	35.7700	34.670000	35.7700	+6.072%	1,508	+56.813%
2025-06-27	36.0300	36.0300	32.900000	33.7225	-4.442%	3,299	+66.334%
2025-06-26	34.9400	35.2900	34.320000	35.2900	+3.006%	1,403	+58.946%
2025-06-25	33.7050	35.0500	33.705000	34.2600	-2.477%	2,358	+63.724%
2025-06-24	36.0300	36.0300	34.439866	35.1300	+3.521%	1,348	+59.670%
2025-06-23	36.0300	36.0300	33.410000	33.9350	-0.191%	6,267	+65.292%
2025-06-20	36.0300	36.0300	34.000000	34.0000	-2.746%	1,858	+64.976%
2025-06-18	34.9600	34.9600	34.000000	34.9600	+2.312%	5,469	+60.446%
2025-06-17	36.9500	36.9500	34.150000	34.1700	-2.483%	2,797	+64.156%
2025-06-16	36.7500	36.7500	33.840000	35.0400	-0.426%	7,349	+60.080%
2025-06-13	36.0300	36.0300	34.350000	35.1900	-2.331%	8,082	+59.398%
2025-06-12	34.3800	36.0300	34.380000	36.0300	+1.636%	4,337	+55.681%
2025-06-11	37.1500	37.1500	34.360000	35.4500	+0.911%	6,058	+58.228%
2025-06-10	37.6400	37.6400	34.520000	35.1300	+1.006%	4,379	+59.670%
2025-06-09	35.9000	36.0600	34.780000	34.7800	-2.111%	4,925	+61.277%
2025-06-06	35.5300	35.5300	34.965000	35.5300	-0.754%	2,810	+57.872%
2025-06-05	35.6400	35.8000	33.160000	35.8000	-1.078%	2,207	+56.682%
2025-06-04	34.5950	36.1900	33.160000	36.1900	+6.254%	4,898	+54.993%
2025-06-03	35.2400	36.0300	32.550000	34.0600	-3.348%	2,738	+64.686%
2025-06-02	35.4000	35.4000	34.300000	35.2400	+1.850%	53,214	+59.171%
2025-05-30	34.8400	34.8400	34.470000	34.6000	-0.689%	6,615	+62.116%
2025-05-29	35.0000	35.0000	34.625000	34.8400	-0.414%	7,446	+60.999%
2025-05-28	35.5400	35.5400	34.430000	34.9850	-0.498%	1,922	+60.332%
2025-05-27	35.1600	35.1600	34.070000	35.1600	+2.343%	1,719	+59.534%
2025-05-23	36.0300	36.0300	32.510000	34.3550	+1.014%	6,967	+63.272%
2025-05-22	36.0300	36.0300	32.030000	34.0100	+3.061%	5,408	+64.928%
2025-05-21	35.9400	35.9400	33.000000	33.0000	-2.770%	3,739	+69.976%
2025-05-20	34.0900	34.7800	32.470000	33.9400	+0.088%	3,776	+65.268%
2025-05-19	34.8100	34.9300	33.690000	33.9100	-1.482%	2,740	+65.414%
2025-05-16	35.3400	35.3400	32.310000	34.4200	-1.657%	8,809	+62.963%
2025-05-15	35.3400	35.3400	32.660000	35.0000	+1.127%	4,768	+60.263%
2025-05-14	35.3400	35.3400	34.610000	34.6100	-2.480%	5,498	+62.069%
2025-05-13	35.3300	35.4900	33.410000	35.4900	+1.111%	2,299	+58.050%
2025-05-12	32.6000	35.1000	32.600000	35.1000	+6.364%	4,135	+59.806%
2025-05-09	35.7400	35.7400	33.000000	33.0000	-0.483%	3,414	+69.976%
2025-05-08	35.7500	35.7500	33.160000	33.1600	-0.837%	1,998	+69.156%
2025-05-07	33.4400	33.4400	32.760000	33.4400	+3.980%	2,411	+67.739%
2025-05-06	33.4000	33.9800	31.880000	32.1600	-5.800%	3,173	+74.415%
2025-05-05	34.2400	34.4000	32.110000	34.1400	-1.443%	3,803	+64.300%
2025-05-02	30.9100	34.6400	30.750000	34.6400	+5.481%	5,768	+61.928%
2025-05-01	33.2500	34.3900	30.580000	32.8400	-1.203%	6,948	+70.804%
2025-04-30	32.0000	33.2400	31.840000	33.2400	+6.147%	2,415	+68.748%
2025-04-29	32.0000	33.7600	30.500000	31.3150	-2.445%	8,515	+79.122%
2025-04-28	30.6600	34.1400	30.660000	32.1000	-5.001%	2,561	+74.741%
2025-04-25	31.6000	33.9100	30.560000	33.7900	+6.358%	2,020	+66.002%
2025-04-24	32.3400	32.3400	31.770000	31.7700	-1.335%	1,685	+76.556%
2025-04-23	32.2500	33.2000	32.200000	32.2000	+2.515%	1,267	+74.199%
2025-04-22	32.0900	32.0900	31.250000	31.4100	+2.446%	6,102	+78.580%
2025-04-21	32.0900	32.0900	29.460000	30.6600	-3.128%	3,797	+82.948%
2025-04-17	30.6400	31.6500	30.480000	31.6500	+3.770%	2,280	+77.226%
2025-04-16	30.0500	31.1300	29.135000	30.5000	+2.487%	5,354	+83.908%
2025-04-15	29.9100	30.8200	29.760000	29.7600	-0.535%	2,599	+88.481%
2025-04-14	31.0000	31.0000	29.040000	29.9200	-1.287%	74,026	+87.473%
2025-04-11	29.9000	30.3100	27.600000	30.3100	+6.763%	17,507	+85.061%
2025-04-10	29.5500	30.6000	28.390000	28.3900	-3.403%	3,358	+97.577%
2025-04-09	28.5000	29.4500	26.582500	29.3900	+3.522%	17,697	+90.854%
2025-04-08	29.3000	29.5500	27.510000	28.3900	-3.056%	8,649	+97.577%
2025-04-07	31.1000	31.1000	29.020100	29.2850	-6.108%	7,042	+91.538%
2025-04-04	32.5000	33.0400	31.190000	31.1900	-7.613%	3,964	+79.840%
2025-04-03	34.3000	34.8400	33.760000	33.7600	-1.171%	2,901	+66.149%
2025-04-02	34.8200	34.8200	34.160000	34.1600	-1.783%	2,236	+64.204%
2025-04-01	34.8500	34.9560	34.780000	34.7800	+0.782%	6,279	+61.277%
2025-03-31	35.1700	35.1700	34.350000	34.5100	+0.554%	5,647	+62.538%
2025-03-28	35.2000	35.2000	34.160000	34.3200	+0.351%	6,817	+63.438%
2025-03-27	35.2900	35.2900	34.200000	34.2000	+0.117%	1,024	+64.012%
2025-03-26	36.0300	36.1900	34.160000	34.1600	-0.871%	3,786	+64.204%
2025-03-25	34.3000	34.8300	34.300000	34.4600	+0.937%	9,186	+62.774%
2025-03-24	34.1400	34.3000	33.660000	34.1400	+1.426%	2,424	+64.300%
2025-03-21	34.1400	34.1400	33.660000	33.6600	-1.406%	2,203	+66.643%
2025-03-20	35.8500	35.8500	33.660000	34.1400	0.000%	1,877	+64.300%
2025-03-19	34.3000	34.3000	33.160000	34.1400	+2.955%	2,438	+64.300%
2025-03-18	33.6500	34.3400	32.960000	33.1600	0.000%	2,230	+69.156%
2025-03-17	33.0000	34.6400	32.960000	33.1600	-2.471%	2,987	+69.156%
2025-03-14	32.6600	35.2000	32.660000	34.0000	0.000%	4,759	+64.976%
2025-03-13	33.8400	34.0000	32.410000	34.0000	+2.410%	2,363	+64.976%
2025-03-12	34.8400	34.8400	33.200000	33.2000	-4.844%	12,606	+68.952%
2025-03-11	34.8900	34.8900	33.330000	34.8900	+0.014%	3,063	+60.768%
2025-03-10	35.1000	35.8400	34.250000	34.8850	-2.935%	2,983	+60.791%
2025-03-07	33.5100	36.0300	33.510000	35.9400	+7.766%	1,039	+56.071%
2025-03-06	35.1000	35.1900	33.350000	33.3500	-2.385%	4,594	+68.192%
2025-03-05	33.4900	35.8400	33.380000	34.1650	+1.530%	3,721	+64.180%
2025-03-04	35.6400	35.6400	33.490000	33.6500	+0.960%	1,950	+66.692%
2025-03-03	36.0400	36.0400	33.330000	33.3300	-1.971%	2,329	+68.293%
2025-02-28	36.0900	36.0900	34.000000	34.0000	-6.439%	7,602	+64.976%
2025-02-27	36.3400	36.3400	33.160000	36.3400	0.000%	6,562	+54.353%
2025-02-26	36.3400	36.3400	36.340000	36.3400	+8.155%	1,053	+54.353%
2025-02-25	33.1600	36.3400	33.000000	33.6000	-2.890%	2,836	+66.940%
2025-02-24	33.8600	36.3500	33.860000	34.6000	+1.288%	6,837	+62.116%
2025-02-21	33.0000	36.0000	33.000000	34.1600	-3.339%	2,779	+64.204%
2025-02-20	34.5000	35.3400	33.500000	35.3400	+2.733%	5,254	+58.721%
2025-02-19	36.2900	36.4500	33.560000	34.4000	+2.840%	5,337	+63.058%
2025-02-18	32.7100	35.0400	32.710000	33.4500	+2.262%	2,516	+67.689%
2025-02-14	32.7100	32.7100	32.710000	32.7100	-6.650%	1,388	+71.483%
2025-02-13	32.5700	35.0400	32.570000	35.0400	+7.815%	3,050	+60.080%

.dark-mode .GqF8l9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqF8l9{ color: #333333; background-color: white; border: 2px solid #333333; }DBSDFDBS GROUP HLDGS LTD ORDstock OTC

DBSDF
DBS GROUP HLDGS LTD ORD
stock OTC