Want to see DBSDY full AI Analyst Report?
DBS Group (DBSDY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 228.93 | 228.93 | 228.93 | 228.93 | 228.93 | -0.72% | 0 | 0.00 |
| Oct 29, 2026 | 230.59 | 230.59 | 230.59 | 230.59 | 230.59 | -0.05% | 0 | 0.00 |
| Oct 28, 2026 | 230.71 | 230.71 | 230.71 | 230.71 | 230.71 | -0.07% | 0 | 0.00 |
| Oct 27, 2026 | 230.87 | 230.87 | 230.87 | 230.87 | 230.87 | -0.36% | 0 | 0.00 |
| Oct 26, 2026 | 231.72 | 231.72 | 231.72 | 231.72 | 231.72 | -0.53% | 0 | 0.00 |
| Oct 23, 2026 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | -0.16% | 0 | 0.00 |
| Oct 22, 2026 | 233.33 | 233.33 | 233.33 | 233.33 | 233.33 | -0.15% | 0 | 0.00 |
| Oct 21, 2026 | 233.67 | 233.67 | 233.67 | 233.67 | 233.67 | +0.24% | 0 | 0.00 |
| Oct 20, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | +0.18% | 0 | 0.00 |
| Oct 19, 2026 | 232.69 | 232.69 | 232.69 | 232.69 | 232.69 | +0.40% | 0 | 0.00 |
| Oct 16, 2026 | 231.77 | 231.77 | 231.77 | 231.77 | 231.77 | +0.77% | 0 | 0.00 |
| Oct 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.47% | 0 | 0.00 |
| Oct 14, 2026 | 231.09 | 231.09 | 231.09 | 231.09 | 231.09 | -0.70% | 0 | 0.00 |
| Oct 13, 2026 | 232.72 | 232.72 | 232.72 | 232.72 | 232.72 | +0.77% | 0 | 0.00 |
| Oct 12, 2026 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | +0.85% | 0 | 0.00 |
| Oct 09, 2026 | 229.01 | 229.01 | 229.01 | 229.01 | 229.01 | -0.69% | 57,504 | 3.05 |
| Oct 08, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -4.79% | 0 | 0.00 |
| Oct 07, 2026 | 242.21 | 242.21 | 242.21 | 242.21 | 242.21 | -1.53% | 0 | 0.00 |
| Oct 06, 2026 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | +1.10% | 0 | 0.00 |
| Oct 05, 2026 | 243.29 | 243.29 | 243.29 | 243.29 | 243.29 | +0.66% | 0 | 0.00 |
| Oct 02, 2026 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | +0.04% | 0 | 0.00 |
| Oct 01, 2026 | 241.57 | 241.57 | 241.57 | 241.57 | 241.57 | -0.47% | 0 | 0.00 |
| Sep 30, 2026 | 242.71 | 242.71 | 242.71 | 242.71 | 242.71 | -1.04% | 0 | 0.00 |
| Sep 29, 2026 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | +0.37% | 0 | 0.00 |
| Sep 28, 2026 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | +0.05% | 0 | 0.00 |
| Sep 25, 2026 | 244.23 | 244.23 | 244.23 | 244.23 | 244.23 | +0.91% | 0 | 0.00 |
| Sep 24, 2026 | 242.03 | 242.03 | 242.03 | 242.03 | 242.03 | -0.34% | 0 | 0.00 |
| Sep 23, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | -0.46% | 0 | 0.00 |
| Sep 22, 2026 | 243.97 | 243.97 | 243.97 | 243.97 | 243.97 | +0.60% | 0 | 0.00 |
| Sep 21, 2026 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | +0.83% | 0 | 0.00 |
| Sep 18, 2026 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | -0.31% | 0 | 0.00 |
| Sep 17, 2026 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | +0.01% | 0 | 0.00 |
| Sep 16, 2026 | 241.26 | 241.26 | 241.26 | 241.26 | 241.26 | +0.05% | 30,288 | 1.15 |
| Sep 15, 2026 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | -1.29% | 0 | 0.00 |
| Sep 14, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | +0.47% | 0 | 0.00 |
| Sep 11, 2026 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | +0.26% | 0 | 0.00 |
| Sep 10, 2026 | 242.53 | 242.53 | 242.53 | 242.53 | 242.53 | -1.17% | 0 | 0.00 |
| Sep 09, 2026 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | -0.67% | 0 | 0.00 |
| Sep 08, 2026 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | -0.51% | 0 | 0.00 |
| Sep 07, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | +0.89% | 22,542 | 0.71 |
| Sep 03, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | +0.76% | 0 | 0.00 |
| Sep 02, 2026 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | +1.04% | 0 | 0.00 |
| Sep 01, 2026 | 241.72 | 241.72 | 241.72 | 241.72 | 241.72 | -0.69% | 0 | 0.00 |
| Aug 31, 2026 | 243.41 | 243.41 | 243.41 | 243.41 | 243.41 | +1.73% | 31,473 | 0.95 |
| Aug 28, 2026 | 239.27 | 239.27 | 239.27 | 239.27 | 239.27 | +0.52% | 0 | 0.00 |
| Aug 27, 2026 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | -0.72% | 0 | 0.00 |
| Aug 26, 2026 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | -0.38% | 259,929 | 8.48 |
| Aug 25, 2026 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | +1.16% | 0 | 0.00 |
| Aug 24, 2026 | 237.88 | 237.88 | 237.88 | 237.88 | 237.88 | -0.63% | 49,955 | 1.62 |
