Dark

DBSDY
DBS GROUP HLDGS LTD S/ADR
stock OTC ADR

EOD

Aug 5, 2026

230.18USD-0.964%(-2.24)43,865

Pre-market

0.00USD-100.000%(-232.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	230.6100	232.1500	229.0000	230.1800	-0.964%	43,865	0.000%
2026-08-04	234.1400	237.3000	230.9800	232.4200	-0.116%	28,712	-0.964%
2026-08-03	233.5000	233.5000	230.9700	232.6900	+0.863%	33,320	-1.079%
2026-07-31	231.4300	238.0400	229.6000	230.7000	-1.148%	32,595	-0.225%
2026-07-30	234.4600	234.4600	232.0800	233.3800	+0.816%	21,983	-1.371%
2026-07-29	232.9100	234.3000	230.5800	231.4900	+0.924%	23,949	-0.566%
2026-07-28	229.0000	230.7900	227.2100	229.3700	-0.187%	21,868	+0.353%
2026-07-27	229.5850	231.1700	228.0001	229.8000	+0.547%	19,749	+0.165%
2026-07-24	230.0000	230.0000	228.0400	228.5500	+1.048%	28,826	+0.713%
2026-07-23	228.1500	228.2900	225.3500	226.1800	-1.080%	25,575	+1.769%
2026-07-22	229.1500	229.9700	227.5200	228.6500	+2.277%	19,882	+0.669%
2026-07-21	223.5900	223.8000	222.6000	223.5600	+0.081%	37,116	+2.961%
2026-07-20	223.3200	225.0300	221.6000	223.3800	-0.058%	51,343	+3.044%
2026-07-17	222.7500	223.6400	220.9400	223.5100	-0.357%	26,948	+2.984%
2026-07-16	223.4100	225.9700	220.8500	224.3100	-0.879%	33,982	+2.617%
2026-07-15	222.8000	228.1300	222.8000	226.3000	+1.362%	33,762	+1.715%
2026-07-14	223.0600	224.9600	222.5100	223.2600	+2.099%	48,270	+3.100%
2026-07-13	219.5200	220.7800	218.0000	218.6700	-0.155%	24,070	+5.264%
2026-07-10	219.2100	220.0800	215.5400	219.0100	+0.371%	17,659	+5.100%
2026-07-09	215.7600	218.8800	215.7600	218.2000	+1.682%	28,076	+5.490%
2026-07-08	214.8900	216.7600	212.9400	214.5900	+0.332%	31,959	+7.265%
2026-07-07	204.2600	214.8600	204.2600	213.8800	+2.782%	36,277	+7.621%
2026-07-06	209.0000	209.0000	206.6100	208.0900	+0.858%	39,230	+10.616%
2026-07-02	207.0000	207.8700	205.1700	206.3200	+1.902%	40,118	+11.565%
2026-07-01	202.9600	203.0000	201.6600	202.4700	-0.207%	27,777	+13.686%
2026-06-30	201.6708	203.5400	201.2100	202.8900	-0.544%	25,350	+13.451%
2026-06-29	203.6500	204.3500	201.8000	204.0000	+0.741%	32,832	+12.833%
2026-06-26	205.6200	205.6200	199.6200	202.5000	-0.648%	47,382	+13.669%
2026-06-25	203.2400	205.7000	203.0200	203.8200	-0.088%	23,003	+12.933%
2026-06-24	203.4600	206.9900	203.4300	204.0000	-0.765%	24,383	+12.833%
2026-06-23	204.6700	206.5000	203.4900	205.5730	-0.011%	51,714	+11.970%
2026-06-22	205.2300	206.7500	204.0000	205.5960	+0.748%	48,124	+11.957%
2026-06-18	205.4900	205.4900	203.8700	204.0700	+1.220%	29,931	+12.795%
2026-06-17	198.6700	203.4600	195.0500	201.6100	+1.704%	24,947	+14.171%
2026-06-16	198.6700	199.7100	197.5600	198.2320	+0.120%	67,905	+16.116%
2026-06-15	197.6050	198.7000	196.6500	197.9950	+0.781%	22,418	+16.255%
2026-06-12	196.5700	198.0700	195.0800	196.4600	+0.506%	18,666	+17.164%
2026-06-11	194.5300	195.8000	193.4100	195.4700	+2.094%	60,002	+17.757%
2026-06-10	190.8125	194.3800	190.3600	191.4600	-2.359%	74,997	+20.224%
2026-06-09	198.2500	199.4500	195.6100	196.0850	+0.238%	76,485	+17.388%
2026-06-08	195.4700	196.0300	195.0400	195.6200	-0.033%	38,952	+17.667%
2026-06-05	197.0200	198.2700	195.5300	195.6850	-2.518%	33,293	+17.628%
2026-06-04	200.8750	201.7000	200.0300	200.7400	-0.525%	21,974	+14.666%
2026-06-03	202.5700	204.5000	201.5800	201.8000	-0.378%	22,057	+14.063%
2026-06-02	201.4000	203.2100	201.2601	202.5650	+2.908%	46,260	+13.633%
2026-06-01	195.6600	197.6000	194.0200	196.8400	+0.367%	30,165	+16.938%
2026-05-29	197.3200	197.3200	195.7000	196.1200	+0.817%	26,876	+17.367%
2026-05-28	194.2500	201.1000	193.0500	194.5300	-0.343%	25,538	+18.326%
2026-05-27	194.4750	195.8600	193.0900	195.2000	+0.005%	37,248	+17.920%
2026-05-26	192.5000	195.2900	192.4600	195.1900	+0.608%	49,542	+17.926%
2026-05-22	193.2900	195.1600	193.2900	194.0100	+0.036%	38,010	+18.643%
2026-05-21	193.0000	194.2300	191.7500	193.9400	+0.748%	49,931	+18.686%
2026-05-20	191.0800	193.3500	190.3300	192.5000	+0.606%	36,225	+19.574%
2026-05-19	193.0000	198.0000	191.3400	191.3400	+0.594%	34,552	+20.299%
2026-05-18	190.5100	191.3100	189.7900	190.2100	+1.020%	32,950	+21.014%
2026-05-15	188.5300	188.7200	186.9500	188.2900	+0.043%	71,049	+22.248%
2026-05-14	188.0250	188.5490	187.3700	188.2100	+0.272%	22,779	+22.300%
2026-05-13	187.6200	188.6800	186.5600	187.7000	+1.066%	29,584	+22.632%
2026-05-12	185.0600	186.7200	185.0600	185.7200	-1.108%	24,739	+23.939%
2026-05-11	188.9900	188.9900	187.2100	187.8000	+0.708%	21,124	+22.567%
2026-05-08	185.0000	188.9800	185.0000	186.4800	+0.792%	83,848	+23.434%
2026-05-07	185.0000	186.7500	184.5600	185.0150	-0.508%	22,163	+24.412%
2026-05-06	184.7400	186.1000	184.7400	185.9600	+1.374%	36,475	+23.779%
2026-05-05	183.8500	185.5000	183.1700	183.4400	+0.186%	64,102	+25.480%
2026-05-04	182.7100	189.9900	182.5400	183.1000	-1.707%	27,399	+25.713%
2026-05-01	179.2500	189.5400	177.5000	186.2800	+0.453%	17,399	+23.567%
2026-04-30	181.3500	189.9900	175.9900	185.4400	+5.143%	39,041	+24.126%
2026-04-29	176.4500	177.3000	175.4200	176.3700	-0.091%	40,793	+30.510%
2026-04-28	177.0900	177.9400	176.0300	176.5300	+0.301%	198,629	+30.391%
2026-04-27	178.8400	179.1000	175.1200	176.0000	-1.445%	85,514	+30.784%
2026-04-24	177.6900	179.1700	177.3900	178.5800	+0.050%	272,449	+28.895%
2026-04-23	178.2200	179.2900	177.0700	178.4900	+0.050%	26,222	+28.960%
2026-04-22	178.7600	179.7700	178.1900	178.4000	-0.419%	135,819	+29.025%
2026-04-21	179.9900	180.7700	178.1900	179.1500	-0.704%	22,742	+28.485%
2026-04-20	180.8700	181.1300	179.0400	180.4200	-0.611%	222,040	+27.580%
2026-04-17	187.0300	187.0300	179.4600	181.5300	+1.131%	564,609	+26.800%
2026-04-16	181.5100	187.2300	176.6100	179.5000	-1.379%	171,385	+28.234%
2026-04-15	182.0000	187.9900	176.6100	182.0100	+0.003%	50,202	+26.466%
2026-04-14	188.2000	188.2000	176.6100	182.0050	-0.227%	42,560	+26.469%
2026-04-13	176.8000	182.6000	176.7950	182.4200	+1.120%	31,266	+26.181%
2026-04-10	178.8900	181.3000	178.3275	180.4000	-0.111%	25,931	+27.594%
2026-04-09	179.2950	181.1700	179.2000	180.6000	-0.468%	25,138	+27.453%
2026-04-08	189.4400	189.4400	181.1300	181.4500	+1.129%	45,565	+26.856%
2026-04-07	178.3400	179.4250	177.5200	179.4250	-0.042%	61,926	+28.288%
2026-04-06	180.7875	180.8750	179.0760	179.5000	-0.379%	28,496	+28.234%
2026-04-02	180.3550	181.8600	178.0000	180.1830	+0.146%	53,279	+27.748%
2026-04-01	179.9850	180.6051	179.2500	179.9200	+0.363%	89,408	+27.935%
2026-03-31	177.1200	179.2700	177.0700	179.2700	+1.673%	39,416	+28.399%
2026-03-30	176.0000	177.1200	175.7700	176.3200	-0.184%	88,210	+30.547%
2026-03-27	176.9200	177.7400	176.3100	176.6450	-0.324%	75,373	+30.307%
2026-03-26	170.3000	183.1315	170.3000	177.2200	-0.703%	29,049	+29.884%
2026-03-25	178.8300	179.1500	178.2500	178.4740	+0.924%	101,822	+28.971%
2026-03-24	181.1365	181.1365	175.8600	176.8400	-0.635%	136,942	+30.163%
2026-03-23	178.1200	179.9800	177.3100	177.9710	+0.683%	52,841	+29.336%
2026-03-20	179.5000	179.7644	176.4700	176.7635	-1.804%	79,839	+30.219%
2026-03-19	171.9000	180.4600	171.9000	180.0100	+1.169%	42,199	+27.871%
2026-03-18	179.6900	180.0000	177.9300	177.9300	-1.084%	36,823	+29.365%
2026-03-17	178.7900	179.8900	178.4300	179.8800	+2.458%	29,122	+27.963%
2026-03-16	175.5950	177.3000	175.3300	175.5650	+2.323%	31,745	+31.108%
2026-03-13	173.4700	174.3700	171.5200	171.5800	-0.441%	44,403	+34.153%
2026-03-12	175.6500	178.5600	172.2000	172.3400	-1.458%	37,511	+33.562%
2026-03-11	175.7300	175.7600	174.1500	174.8900	+0.987%	24,975	+31.614%
2026-03-10	176.0600	176.5000	173.1800	173.1800	+0.628%	45,486	+32.914%
2026-03-09	162.1000	172.7200	162.1000	172.0990	+0.461%	38,567	+33.749%
2026-03-06	170.0100	173.1890	168.3101	171.3100	-0.355%	27,151	+34.365%
2026-03-05	172.7500	173.6360	171.0305	171.9200	-0.624%	42,706	+33.888%
2026-03-04	180.0000	180.0000	173.0000	173.0000	-0.979%	48,742	+33.052%
2026-03-03	167.6400	174.9600	167.6400	174.7100	-0.619%	54,628	+31.750%
2026-03-02	173.9900	176.4500	168.6900	175.7980	-2.226%	39,756	+30.934%
2026-02-27	179.9000	180.3100	179.4600	179.8000	-1.024%	59,355	+28.020%
2026-02-26	182.6500	182.6500	180.9000	181.6600	-0.868%	44,088	+26.709%
2026-02-25	182.8650	183.3600	182.8000	183.2500	+0.131%	33,059	+25.610%
2026-02-24	182.1600	183.5500	182.1600	183.0100	-0.005%	31,925	+25.775%
2026-02-23	187.8000	187.8000	183.0000	183.0200	-0.845%	30,575	+25.768%
2026-02-20	182.1600	184.5800	182.1600	184.5800	+1.256%	27,410	+24.705%
2026-02-19	182.0000	184.0000	181.2150	182.2900	+1.048%	26,162	+26.271%
2026-02-18	181.0100	181.0100	180.1000	180.4000	-0.276%	36,476	+27.594%
2026-02-17	180.3200	181.0000	179.7450	180.9000	-0.094%	33,875	+27.242%
2026-02-13	178.0000	181.4880	178.0000	181.0700	-0.259%	68,493	+27.122%
2026-02-12	182.7100	183.4700	181.5000	181.5400	-0.711%	71,406	+26.793%
2026-02-11	181.4500	182.9200	181.4500	182.8400	+0.694%	48,599	+25.891%
2026-02-10	183.1000	183.3000	181.0900	181.5800	-0.825%	151,326	+26.765%
2026-02-09	187.5000	187.5000	183.0300	183.0900	-2.891%	128,718	+25.720%
2026-02-06	186.5100	189.0400	186.5100	188.5400	+1.088%	55,590	+22.085%
2026-02-05	186.5700	187.9200	186.4700	186.5100	-0.032%	69,152	+23.414%
2026-02-04	185.7900	187.7000	185.7500	186.5700	+0.420%	36,978	+23.375%
2026-02-03	186.1100	187.5150	185.3500	185.7900	-0.172%	36,551	+23.893%
2026-02-02	184.8800	186.2000	184.8800	186.1100	-0.102%	29,383	+23.680%
2026-01-30	194.0000	194.0000	185.9300	186.3000	-1.535%	32,163	+23.553%
2026-01-29	189.4900	189.8200	187.8250	189.2050	+0.353%	136,913	+21.656%
2026-01-28	191.5000	191.5000	188.0600	188.5400	+0.421%	62,449	+22.085%
2026-01-27	187.2100	188.1200	187.2100	187.7500	+2.534%	31,925	+22.599%
2026-01-26	186.0000	186.0000	183.1000	183.1100	-1.107%	25,736	+25.706%
2026-01-23	183.5200	185.1600	183.4700	185.1600	+1.815%	25,534	+24.314%
2026-01-22	181.8500	181.9100	181.4200	181.8600	+0.276%	24,643	+26.570%
2026-01-21	181.2000	181.6900	180.5100	181.3600	-0.022%	31,618	+26.919%
2026-01-20	182.8000	182.8000	181.0100	181.4000	-0.780%	57,012	+26.891%
2026-01-16	183.6300	183.6600	181.8800	182.8265	-0.095%	37,249	+25.901%
2026-01-15	182.6350	183.5000	182.6350	183.0000	+1.038%	35,572	+25.781%
2026-01-14	180.8100	182.7100	180.4100	181.1200	-0.028%	50,979	+27.087%
2026-01-13	172.8800	181.8140	172.8800	181.1700	+0.299%	24,774	+27.052%
2026-01-12	179.7350	180.9500	179.7350	180.6300	+0.747%	46,923	+27.432%
2026-01-09	179.6350	179.7400	178.8400	179.2900	+0.499%	28,958	+28.384%
2026-01-08	178.4000	179.0662	178.0000	178.4000	-1.751%	31,191	+29.025%
2026-01-07	181.7800	182.4100	181.5600	181.5800	+0.154%	36,409	+26.765%
2026-01-06	185.2500	185.2500	180.6300	181.3000	+2.083%	24,840	+26.961%
2026-01-05	176.3900	178.1050	176.3900	177.6006	+0.932%	45,422	+29.605%
2026-01-02	176.0100	176.6600	175.7500	175.9600	+0.199%	31,101	+30.814%
2025-12-31	175.9400	175.9400	174.4650	175.6100	-0.227%	13,544	+31.075%
2025-12-30	176.1400	177.0400	175.8700	176.0100	+0.508%	19,592	+30.777%
2025-12-29	174.6975	175.4800	174.6975	175.1200	-0.034%	17,474	+31.441%
2025-12-26	175.7300	176.7600	174.7900	175.1800	-0.455%	39,749	+31.396%
2025-12-24	175.9100	175.9900	175.1675	175.9800	+0.040%	18,198	+30.799%
2025-12-23	181.2299	181.2300	175.0275	175.9100	+1.576%	29,122	+30.851%
2025-12-22	170.6500	175.0000	170.6500	173.1800	+1.590%	49,026	+32.914%
2025-12-19	165.0000	170.5500	165.0000	170.4700	+0.029%	27,180	+35.027%
2025-12-18	168.8001	171.6300	168.8001	170.4200	+0.059%	30,960	+35.066%
2025-12-17	177.6899	177.6899	169.7200	170.3200	-1.195%	52,091	+35.146%
2025-12-16	173.2150	175.0000	172.1500	172.3800	+0.672%	34,910	+33.531%
2025-12-15	172.1100	172.1100	165.6430	171.2300	+0.961%	33,677	+34.427%
2025-12-12	171.0800	171.0800	169.6000	169.6000	+0.118%	45,739	+35.719%
2025-12-11	168.9999	170.1000	168.8450	169.4000	+0.941%	44,819	+35.880%
2025-12-10	167.4700	168.3200	166.6100	167.8200	+0.443%	34,970	+37.159%
2025-12-09	167.0000	167.4400	165.2350	167.0800	+0.560%	38,519	+37.766%
2025-12-08	166.6700	166.6700	165.8400	166.1500	-0.396%	27,101	+38.537%
2025-12-05	158.8500	167.6400	158.8500	166.8100	-0.436%	34,405	+37.989%
2025-12-04	168.0000	168.0000	166.6400	167.5400	-0.511%	29,064	+37.388%
2025-12-03	168.1900	168.6900	167.8000	168.4000	+0.376%	31,589	+36.686%
2025-12-02	166.7700	167.7700	166.7700	167.7700	+0.642%	78,997	+37.200%
2025-12-01	166.7300	168.8400	166.5300	166.7000	-0.626%	44,174	+38.080%
2025-11-28	168.2500	175.2700	167.4200	167.7500	+0.791%	43,323	+37.216%
2025-11-26	166.8700	167.0000	162.3900	166.4340	+1.160%	31,759	+38.301%
2025-11-25	166.0000	166.0000	164.2300	164.5248	-0.240%	129,820	+39.906%
2025-11-24	171.6400	171.6400	160.1100	164.9200	+0.073%	39,974	+39.571%
2025-11-21	165.0000	165.4700	163.7200	164.8000	+0.795%	36,562	+39.672%
2025-11-20	156.8300	164.8600	156.8300	163.5000	-0.668%	138,272	+40.783%
2025-11-19	162.8000	166.7920	162.8000	164.6000	-0.115%	83,509	+39.842%
2025-11-18	165.2700	165.4800	164.5400	164.7900	-0.023%	38,974	+39.681%
2025-11-17	166.6100	166.7700	164.4100	164.8280	-2.451%	66,385	+39.649%
2025-11-14	168.3000	169.1800	168.2800	168.9700	+0.559%	25,189	+36.225%
2025-11-13	169.0500	169.6460	167.9600	168.0300	-0.603%	34,130	+36.987%
2025-11-12	167.0000	169.4200	167.0000	169.0500	+0.267%	31,001	+36.161%
2025-11-11	169.1750	169.2000	168.4100	168.6000	+0.867%	21,578	+36.524%
2025-11-10	167.5000	168.4950	166.6400	167.1500	-0.972%	27,827	+37.709%
2025-11-07	156.5000	169.2600	156.5000	168.7900	-0.566%	41,393	+36.371%
2025-11-06	170.9900	170.9900	169.1100	169.7500	+3.950%	53,629	+35.599%
2025-11-05	160.0000	164.1700	160.0000	163.3000	-0.061%	67,215	+40.955%
2025-11-04	163.5000	164.0800	163.0900	163.4000	-0.771%	167,273	+40.869%
2025-11-03	168.0600	168.0600	164.1430	164.6700	-0.489%	47,168	+39.783%
2025-10-31	165.6950	165.9200	165.2600	165.4800	-0.307%	58,667	+39.098%
2025-10-30	165.7425	166.4810	165.7425	165.9900	+0.430%	80,227	+38.671%
2025-10-29	165.0000	168.7000	164.7850	165.2800	-1.050%	25,264	+39.267%
2025-10-28	166.4100	167.1400	164.9100	167.0340	+1.288%	39,137	+37.804%
2025-10-27	168.0000	168.0000	164.6300	164.9100	+0.274%	24,641	+39.579%
2025-10-24	164.4200	164.6500	164.1480	164.4600	+0.360%	25,672	+39.961%
2025-10-23	163.2200	164.2000	163.1680	163.8700	+1.211%	50,913	+40.465%
2025-10-22	162.6800	162.9770	161.1956	161.9100	+0.381%	42,880	+42.165%
2025-10-21	163.2200	163.2200	161.0200	161.2950	-1.179%	26,976	+42.707%
2025-10-20	161.6500	164.3000	161.6500	163.2200	+1.027%	52,807	+41.024%
2025-10-17	155.8501	162.1400	155.8501	161.5600	+0.373%	54,595	+42.473%
2025-10-16	160.9800	161.9600	160.6900	160.9600	-0.050%	51,874	+43.004%
2025-10-15	170.9199	170.9199	160.5400	161.0400	-0.764%	42,068	+42.933%
2025-10-14	163.2000	163.2000	161.6400	162.2800	-1.193%	58,586	+41.841%
2025-10-13	164.3700	164.5732	163.3915	164.2400	+0.453%	37,591	+40.149%
2025-10-10	166.2800	166.5200	162.9700	163.5000	-0.747%	79,681	+40.783%
2025-10-09	163.7250	166.1220	163.7250	164.7300	-1.519%	132,129	+39.732%
2025-10-08	169.6500	169.6500	167.2000	167.2700	-1.193%	56,248	+37.610%
2025-10-07	169.6000	169.7500	169.0600	169.2900	+2.668%	25,800	+35.968%
2025-10-06	165.6000	165.6000	164.2100	164.8900	+0.261%	36,197	+39.596%
2025-10-03	164.7100	164.7100	163.5600	164.4600	+0.354%	34,815	+39.961%
2025-10-02	163.9000	165.6100	163.2100	163.8800	+1.979%	24,822	+40.456%
2025-10-01	160.5470	160.8200	160.4250	160.7000	+1.542%	36,711	+43.236%
2025-09-30	158.8260	158.8260	158.1000	158.2600	+1.410%	47,285	+45.444%
2025-09-29	156.2000	156.2640	155.6400	156.0600	+0.071%	164,546	+47.495%
2025-09-26	157.1200	157.1200	155.5900	155.9500	+0.096%	33,020	+47.599%
2025-09-25	158.1000	158.1000	153.8200	155.8000	-0.352%	56,253	+47.741%
2025-09-24	163.2500	163.2500	156.2700	156.3500	-0.724%	21,677	+47.221%
2025-09-23	159.8300	159.8300	157.3100	157.4900	+0.038%	35,549	+46.155%
2025-09-22	158.0000	158.0000	157.2400	157.4300	-0.298%	23,373	+46.211%
2025-09-19	159.4600	159.4600	157.4300	157.9000	-1.177%	146,549	+45.776%
2025-09-18	160.1550	160.9480	159.4120	159.7800	-0.554%	47,178	+44.061%
2025-09-17	161.6900	162.2799	160.3200	160.6700	-0.483%	29,214	+43.263%
2025-09-16	161.0000	161.4500	160.5700	161.4500	+0.561%	29,304	+42.570%
2025-09-15	161.4500	161.4500	160.2800	160.5500	-0.557%	169,144	+43.370%
2025-09-12	162.1000	162.3200	161.2100	161.4500	-1.935%	87,937	+42.570%
2025-09-11	165.3900	165.3900	164.4500	164.6350	-0.185%	69,105	+39.812%
2025-09-10	164.8290	165.2580	164.8000	164.9400	+2.972%	151,894	+39.554%
2025-09-09	159.5000	160.2900	158.6500	160.1800	+1.028%	76,136	+43.701%
2025-09-08	157.5000	160.0700	157.5000	158.5500	+0.044%	28,145	+45.178%
2025-09-05	161.9999	162.0000	157.5200	158.4800	+0.757%	23,654	+45.242%
2025-09-04	160.9900	160.9900	156.9920	157.2900	+0.268%	28,525	+46.341%
2025-09-03	157.1600	157.1700	155.5105	156.8700	-0.185%	21,000	+46.733%
2025-09-02	149.4400	158.5200	149.4400	157.1600	-0.114%	33,983	+46.462%
2025-08-29	157.5665	159.7660	157.3400	157.3400	+0.172%	25,283	+46.295%
2025-08-28	157.0500	157.5700	156.7200	157.0700	+0.977%	46,122	+46.546%
2025-08-27	153.2300	157.5000	153.2300	155.5500	-0.352%	28,478	+47.978%
2025-08-26	157.2860	158.9900	155.9000	156.1000	-0.154%	28,306	+47.457%
2025-08-25	156.7000	157.0820	156.3400	156.3400	-2.006%	201,729	+47.230%
2025-08-22	159.7400	159.7800	159.1000	159.5400	+1.160%	31,135	+44.277%
2025-08-21	157.0700	157.7100	157.0700	157.7100	+1.258%	54,423	+45.951%
2025-08-20	155.6399	155.7500	155.2050	155.7500	+0.245%	30,575	+47.788%
2025-08-19	155.0000	155.7500	155.0000	155.3700	+0.239%	37,567	+48.150%
2025-08-18	156.0000	156.0000	154.5540	155.0000	-2.140%	21,660	+48.503%
2025-08-15	162.4500	162.4500	157.6800	158.3900	-0.602%	33,422	+45.325%
2025-08-14	158.0000	159.6900	158.0000	159.3500	-0.963%	23,926	+44.449%
2025-08-13	160.5000	161.2800	160.2850	160.9000	+0.726%	27,470	+43.058%
2025-08-12	153.3500	160.3000	153.3500	159.7400	+1.358%	37,907	+44.097%
2025-08-11	158.7400	158.7400	157.5100	157.6000	-0.171%	25,345	+46.053%
2025-08-08	156.9100	158.2225	156.5000	157.8700	+1.963%	183,927	+45.804%
2025-08-07	154.0000	155.6600	152.4000	154.8300	+2.023%	76,156	+48.666%
2025-08-06	150.0800	152.0000	150.0800	151.7600	+1.275%	18,415	+51.674%
2025-08-05	149.0450	150.0000	149.0450	149.8500	+0.433%	34,526	+53.607%
2025-08-04	148.0000	149.2100	148.0000	149.2045	+1.121%	38,243	+54.271%
2025-08-01	142.0000	147.6000	142.0000	147.5500	+0.061%	29,536	+56.001%
2025-07-31	147.2300	147.8000	147.0000	147.4600	-1.034%	33,147	+56.097%
2025-07-30	154.7500	154.7500	148.0050	149.0000	-1.220%	37,629	+54.483%
2025-07-29	150.7450	151.0000	150.4400	150.8400	-0.222%	26,069	+52.599%
2025-07-28	150.8900	153.9500	150.8900	151.1760	-1.450%	34,660	+52.260%
2025-07-25	151.6050	153.6000	151.6050	153.4000	-0.117%	30,136	+50.052%
2025-07-24	155.0000	155.0000	151.5050	153.5800	+1.199%	35,633	+49.876%
2025-07-23	151.4400	151.8400	150.5400	151.7600	+2.354%	20,913	+51.674%
2025-07-22	151.1400	151.1400	147.2200	148.2700	+0.919%	20,357	+55.244%
2025-07-21	147.0000	147.6500	146.8600	146.9200	+0.266%	32,083	+56.670%
2025-07-18	146.6500	146.8300	146.3100	146.5300	+0.501%	58,532	+57.087%
2025-07-17	146.1800	146.1800	145.1200	145.8000	+0.956%	32,659	+57.874%
2025-07-16	150.6600	150.6600	143.3800	144.4200	+0.760%	46,230	+59.382%
2025-07-15	144.0000	144.0000	143.1332	143.3300	-1.186%	47,074	+60.594%
2025-07-14	151.1500	151.1500	141.5100	145.0500	+1.022%	47,795	+58.690%
2025-07-11	143.4300	144.0100	143.4300	143.5821	+0.162%	41,309	+60.312%
2025-07-10	144.8600	144.8600	143.0000	143.3500	+0.287%	23,167	+60.572%
2025-07-09	141.0000	143.5500	141.0000	142.9400	+0.028%	39,647	+61.033%
2025-07-08	143.7300	143.8325	142.6300	142.9000	-0.161%	62,554	+61.078%
2025-07-07	141.3700	145.6500	141.3700	143.1300	+1.252%	137,970	+60.819%
2025-07-03	141.4200	141.5100	141.0325	141.3600	+0.469%	15,142	+62.832%
2025-07-02	141.0000	141.0400	140.5200	140.7000	-0.558%	27,217	+63.596%
2025-07-01	142.0100	142.5050	141.4800	141.4900	-0.028%	33,046	+62.683%
2025-06-30	146.0000	146.0000	140.7230	141.5300	+0.536%	34,190	+62.637%
2025-06-27	139.5400	141.0000	139.5400	140.7750	+0.770%	55,543	+63.509%
2025-06-26	140.0650	140.7000	139.2100	139.7000	+0.107%	50,742	+64.767%
2025-06-25	139.2000	139.7000	139.0000	139.5500	+0.613%	31,845	+64.944%
2025-06-24	138.0000	139.0100	137.9595	138.7000	+1.694%	407,620	+65.955%
2025-06-23	132.0000	136.3900	132.0000	136.3900	+0.642%	457,877	+68.766%
2025-06-20	137.0000	137.0300	135.4900	135.5200	-1.440%	250,906	+69.849%
2025-06-18	137.2580	137.8400	137.2580	137.5000	-0.514%	22,534	+67.404%
2025-06-17	140.2000	140.2000	138.0000	138.2100	+0.007%	29,787	+66.544%
2025-06-16	139.0000	143.0000	138.1000	138.2000	-0.504%	30,503	+66.556%
2025-06-13	138.5000	139.7890	138.5000	138.9000	-0.644%	21,874	+65.716%
2025-06-12	138.9800	140.3100	138.9800	139.8000	+0.021%	27,646	+64.649%
2025-06-11	137.0200	143.4300	137.0200	139.7700	-0.285%	19,819	+64.685%
2025-06-10	147.0000	147.0000	140.0400	140.1700	-1.115%	37,167	+64.215%
2025-06-09	148.4400	148.4400	136.5000	141.7500	+1.270%	23,290	+62.384%
2025-06-06	146.9200	146.9200	139.7100	139.9720	-0.184%	25,452	+64.447%
2025-06-05	140.6900	140.6900	140.0300	140.2300	+0.246%	18,938	+64.145%
2025-06-04	140.0000	142.1450	139.5000	139.8860	+0.349%	38,705	+64.548%
2025-06-03	140.0000	140.0000	138.9800	139.4000	-0.208%	78,677	+65.122%
2025-06-02	136.8600	142.6900	136.8600	139.6900	+1.225%	199,389	+64.779%
2025-05-30	136.1000	139.6260	136.1000	138.0000	-1.100%	34,261	+66.797%
2025-05-29	135.2000	139.6600	135.2000	139.5350	-0.140%	44,998	+64.962%
2025-05-28	138.5100	140.2975	138.5100	139.7300	+0.925%	33,847	+64.732%
2025-05-27	139.4800	141.0000	138.1600	138.4500	+0.036%	52,173	+66.255%
2025-05-23	137.9700	138.7800	135.0600	138.4000	+1.103%	23,665	+66.315%
2025-05-22	135.5300	137.2700	135.5300	136.8900	+0.066%	27,967	+68.150%
2025-05-21	137.8400	137.8400	135.7680	136.8000	+1.521%	41,059	+68.260%
2025-05-20	136.4085	139.4200	134.1700	134.7500	-2.288%	61,241	+70.820%
2025-05-19	138.8800	138.8800	137.0800	137.9050	-1.426%	46,215	+66.912%
2025-05-16	139.8400	140.0860	138.0100	139.9000	+0.043%	34,584	+64.532%
2025-05-15	138.5000	139.8400	138.0000	139.8400	+2.522%	35,455	+64.602%
2025-05-14	138.3000	138.3000	136.1000	136.4000	-0.285%	32,938	+68.754%
2025-05-13	136.9440	136.9440	135.6950	136.7900	+0.915%	55,341	+68.273%
2025-05-12	135.8700	138.7714	133.8300	135.5500	+0.407%	73,561	+69.812%
2025-05-09	139.0000	139.0000	132.9025	135.0000	+1.336%	50,374	+70.504%
2025-05-08	132.5100	133.4900	132.5100	133.2200	+0.733%	25,868	+72.782%
2025-05-07	132.5180	132.7700	132.2500	132.2500	-1.240%	28,379	+74.049%
2025-05-06	126.4000	134.1700	126.4000	133.9100	+0.225%	101,652	+71.892%
2025-05-05	127.4700	134.1100	127.4700	133.6100	+1.018%	179,893	+72.278%
2025-05-02	132.7760	132.8300	131.8600	132.2630	+1.741%	28,941	+74.032%
2025-05-01	127.7100	130.0700	127.7100	130.0000	+0.085%	36,201	+77.062%
2025-04-30	135.0000	135.0000	129.1000	129.8900	+0.433%	29,911	+77.211%
2025-04-29	129.8800	134.8500	128.3200	129.3300	0.000%	60,358	+77.979%
2025-04-28	128.3200	129.9900	128.3200	129.3300	-0.108%	33,755	+77.979%
2025-04-25	128.6550	129.6300	128.5700	129.4700	-0.354%	20,260	+77.786%
2025-04-24	130.0000	130.0000	129.2700	129.9300	+0.286%	32,623	+77.157%
2025-04-23	129.0100	131.3600	129.0100	129.5600	+0.896%	46,305	+77.663%
2025-04-22	125.1500	130.7900	125.1500	128.4100	+1.500%	43,324	+79.254%
2025-04-21	126.3500	128.8900	125.8500	126.5120	+1.624%	43,752	+81.943%
2025-04-17	123.3900	125.0000	123.2600	124.4900	+1.832%	58,290	+84.898%
2025-04-16	121.7300	122.4200	121.4600	122.2500	+1.075%	65,072	+88.286%
2025-04-15	121.2000	121.2100	119.7750	120.9500	+2.085%	54,454	+90.310%
2025-04-14	119.5300	120.7400	117.0000	118.4800	+0.569%	115,650	+94.278%
2025-04-11	119.7500	119.7500	115.8900	117.8100	+0.042%	95,309	+95.382%
2025-04-10	124.7600	124.7600	116.8600	117.7600	+3.298%	80,790	+95.465%
2025-04-09	112.2200	116.0000	109.3300	114.0000	+1.968%	98,258	+101.912%
2025-04-08	115.0000	118.0000	111.0200	111.8000	-6.841%	95,556	+105.886%
2025-04-07	114.0001	122.0300	114.0000	120.0100	-4.618%	87,804	+91.801%
2025-04-04	125.0001	131.0000	125.0000	125.8200	-6.976%	41,289	+82.944%
2025-04-03	135.5260	136.9600	135.2200	135.2550	-2.044%	61,574	+70.182%
2025-04-02	145.9500	145.9500	135.6100	138.0777	+0.479%	21,819	+66.703%
2025-04-01	135.8100	143.9900	135.8100	137.4200	-0.018%	32,740	+67.501%
2025-03-31	137.0000	137.6100	135.6100	137.4450	-0.127%	29,882	+67.471%
2025-03-28	140.6100	140.6100	137.4610	137.6200	-0.721%	22,662	+67.258%
2025-03-27	138.6000	139.1700	137.7200	138.6200	+0.435%	63,272	+66.051%
2025-03-26	144.8500	144.8500	137.7900	138.0200	+0.073%	131,238	+66.773%
2025-03-25	145.3500	145.3500	137.8340	137.9200	+1.539%	23,097	+66.894%
2025-03-24	135.0100	136.6900	135.0100	135.8300	+0.192%	28,032	+69.462%
2025-03-21	128.3200	136.3600	128.3200	135.5700	+0.022%	39,277	+69.787%
2025-03-20	134.8300	136.0400	134.8300	135.5400	-0.598%	25,118	+69.824%
2025-03-19	136.1560	137.8600	135.7700	136.3550	+1.259%	25,571	+68.809%
2025-03-18	129.0000	141.3300	129.0000	134.6600	+0.485%	25,305	+70.934%
2025-03-17	132.7800	134.3100	132.7800	134.0100	+0.555%	27,443	+71.763%
2025-03-14	134.9025	138.8700	132.5600	133.2700	+0.593%	26,633	+72.717%
2025-03-13	134.8500	137.9500	132.1200	132.4850	-1.351%	31,085	+73.740%
2025-03-12	133.8000	135.6500	133.0800	134.3000	+0.977%	67,955	+71.392%
2025-03-11	134.6400	136.0500	132.1800	133.0000	-2.586%	57,937	+73.068%
2025-03-10	138.2500	138.5000	136.4200	136.5300	-1.401%	22,230	+68.593%
2025-03-07	138.0600	138.4900	137.2600	138.4700	+1.073%	37,209	+66.231%
2025-03-06	137.5485	138.4400	136.6500	137.0000	-0.581%	54,870	+68.015%
2025-03-05	137.4300	138.7560	137.1400	137.8000	+0.998%	30,945	+67.039%
2025-03-04	142.1100	142.1100	135.3200	136.4381	+0.470%	58,113	+68.707%
2025-03-03	140.0000	140.0000	135.5160	135.8000	-0.564%	23,144	+69.499%
2025-02-28	136.6400	136.6400	135.5500	136.5700	-0.712%	36,544	+68.544%
2025-02-27	134.3800	143.2870	134.3800	137.5500	-1.539%	24,035	+67.343%
2025-02-26	139.2100	140.4400	139.2100	139.7000	+0.823%	34,502	+64.767%
2025-02-25	133.1600	143.9900	133.1600	138.5600	+0.022%	29,727	+66.123%
2025-02-24	138.7000	138.7000	137.9050	138.5300	-0.624%	43,985	+66.159%
2025-02-21	139.0000	139.6650	138.0100	139.4000	+1.154%	33,586	+65.122%
2025-02-20	135.6100	138.0600	135.1100	137.8100	+1.197%	41,467	+67.027%
2025-02-19	136.7470	137.2920	135.9700	136.1800	-0.504%	66,737	+69.026%
2025-02-18	138.4500	138.4500	136.0000	136.8700	+2.180%	25,747	+68.174%
2025-02-14	130.5000	134.9000	130.5000	133.9500	-0.261%	31,444	+71.840%
2025-02-13	133.0000	134.3000	133.0000	134.3000	+0.716%	27,690	+71.392%

.dark-mode .vfjCNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfjCNT{ color: #333333; background-color: white; border: 2px solid #333333; }DBSDYDBS GROUP HLDGS LTD S/ADRstock OTC ADR

DBSDY
DBS GROUP HLDGS LTD S/ADR
stock OTC ADR