Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbs Group Holdings Ord (OP: DBSDF )

25.81 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2014 13.64 13.64 13.64 13.64 0 +0.12(+0.89%)
May 28, 2014 13.49 13.52 13.49 13.52 2,328 +0.00(+0.00%)
May 27, 2014 13.52 13.52 13.52 13.52 357 +0.07(+0.52%)
May 20, 2014 13.45 13.45 13.45 0 -0.17(-1.25%)
May 19, 2014 13.53 13.62 13.44 13.62 1,395 +0.12(+0.89%)
May 16, 2014 13.38 13.50 13.38 13.50 2,284 +0.11(+0.82%)
May 15, 2014 13.39 13.39 13.39 13.39 873 -0.14(-1.03%)
May 14, 2014 13.53 13.53 13.53 13.53 1,119 +0.13(+0.97%)
May 13, 2014 13.40 13.40 13.40 13.40 600 -0.06(-0.45%)
May 12, 2014 13.46 13.46 13.46 13.46 358 -0.22(-1.61%)
May 09, 2014 13.68 13.68 13.68 13.68 265 +0.00(+0.00%)
May 08, 2014 13.60 13.68 13.60 13.68 3,191 +0.00(+0.00%)
May 07, 2014 13.68 13.68 13.68 13.68 280 +0.00(+0.00%)
May 06, 2014 13.68 13.68 13.68 13.68 809 +0.08(+0.59%)
May 01, 2014 13.60 13.60 13.60 13.60 0 +0.27(+2.03%)
Apr 29, 2014 13.33 13.33 13.33 0 +0.00(+0.00%)
Apr 28, 2014 13.33 13.33 13.33 13.33 256 -0.10(-0.74%)
Apr 24, 2014 13.43 13.43 13.43 60,222 +0.16(+1.21%)
Apr 23, 2014 13.27 13.27 13.27 13.27 1,000 -0.28(-2.07%)
Apr 21, 2014 13.55 13.55 13.55 20 -0.02(-0.15%)
Apr 16, 2014 13.57 13.57 13.57 0 +0.26(+1.95%)
Apr 15, 2014 13.31 13.31 13.31 13.31 364 -0.09(-0.67%)
Apr 14, 2014 13.40 13.40 13.40 13.40 762 +0.17(+1.28%)
Apr 11, 2014 13.23 13.23 13.23 13.23 0 +0.09(+0.68%)
Apr 10, 2014 13.14 13.14 13.14 13.14 100 -0.23(-1.72%)
Apr 09, 2014 13.34 13.37 13.34 13.37 301 +0.18(+1.36%)
Apr 08, 2014 13.13 13.19 13.13 13.19 3,098 +0.13(+1.00%)
Apr 07, 2014 13.06 13.06 13.06 13.06 560 -0.03(-0.23%)
Apr 04, 2014 13.09 13.09 13.09 13.09 0 -0.01(-0.08%)
Apr 02, 2014 13.10 13.10 13.10 8 +0.14(+1.08%)
Apr 01, 2014 12.97 12.97 12.96 12.96 2,454 +0.13(+1.01%)
Mar 31, 2014 12.83 12.83 12.83 12.83 1,500 -0.02(-0.16%)
Mar 28, 2014 12.85 12.85 12.85 12.85 0 +0.06(+0.47%)
Mar 27, 2014 12.85 12.85 12.79 12.79 1,817 -0.04(-0.31%)
Mar 26, 2014 12.82 12.83 12.82 12.83 1,534 +0.05(+0.39%)
Mar 25, 2014 12.78 12.78 12.78 12.78 323 +0.28(+2.24%)
Mar 24, 2014 12.50 12.50 12.50 12.50 252 +0.04(+0.32%)
Mar 21, 2014 12.49 12.49 12.46 12.46 1,462 +0.14(+1.14%)
Mar 20, 2014 12.32 12.32 12.32 12.32 53,410 -0.15(-1.20%)
Mar 19, 2014 12.47 12.47 12.47 12.47 200 -0.17(-1.34%)
Mar 18, 2014 12.64 12.64 12.64 12.64 406 +0.21(+1.69%)
Mar 14, 2014 12.43 12.43 12.43 0 +0.00(+0.00%)
Mar 13, 2014 12.40 12.43 12.40 12.43 1,758 -0.41(-3.19%)
Mar 07, 2014 12.84 12.84 12.84 0 -0.01(-0.08%)
Mar 06, 2014 12.96 12.96 12.85 12.85 6,096 -0.15(-1.15%)
Mar 04, 2014 13.00 13.00 13.00 0 -0.14(-1.10%)
Feb 25, 2014 13.14 13.14 13.14 0 -0.08(-0.57%)
Feb 21, 2014 13.22 13.22 13.22 0 +0.01(+0.08%)
Feb 20, 2014 13.21 13.21 13.21 13.21 1,748 +0.16(+1.23%)
Feb 19, 2014 13.05 13.05 13.05 13.05 200 +0.01(+0.08%)
Feb 18, 2014 13.04 13.04 13.04 13.04 4,000 -0.02(-0.14%)
Feb 13, 2014 13.06 13.06 13.06 0 +0.02(+0.14%)
Feb 12, 2014 13.04 13.04 13.04 13.04 1,191 +0.12(+0.93%)
Feb 10, 2014 12.92 12.92 12.92 8 +0.09(+0.70%)
Feb 05, 2014 12.83 12.83 12.83 0 -0.20(-1.52%)
Feb 04, 2014 12.85 13.03 12.85 13.03 2,258 +0.14(+1.07%)
Jan 31, 2014 12.89 12.89 12.89 12.89 6 -0.13(-1.00%)
Jan 30, 2014 13.02 13.02 13.02 13.02 1,249 +0.39(+3.09%)
Jan 29, 2014 12.87 12.87 12.63 12.63 16,957 -0.37(-2.85%)
Jan 24, 2014 13.00 13.00 13.00 13.00 0 -0.16(-1.22%)
Jan 23, 2014 13.16 13.16 13.16 13.16 396 -0.28(-2.08%)
Jan 22, 2014 13.44 13.44 13.44 13.44 397 -0.24(-1.75%)
Jan 17, 2014 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jan 16, 2014 13.68 13.68 13.68 13.68 557 +0.00(+0.00%)
Jan 15, 2014 13.68 13.68 13.68 13.68 5,078 +0.00(+0.00%)
Jan 14, 2014 13.68 13.68 13.68 13.68 397 +0.06(+0.44%)
Jan 10, 2014 13.62 13.62 13.62 0 -0.06(-0.44%)
Jan 09, 2014 13.68 13.68 13.68 13.68 7,413 +0.03(+0.22%)
Jan 08, 2014 13.65 13.65 13.65 13.65 180 +0.20(+1.49%)
Jan 06, 2014 13.45 13.45 13.45 0 +0.00(+0.00%)
Jan 03, 2014 13.45 13.45 13.45 13.45 0 +0.10(+0.75%)
Jan 02, 2014 13.35 13.35 13.35 13.35 394 -0.10(-0.74%)
Dec 31, 2013 13.45 13.45 13.45 0 +0.09(+0.67%)
Dec 27, 2013 13.36 13.36 13.36 0 -0.08(-0.60%)
Dec 26, 2013 13.23 13.44 13.23 13.44 772 +0.26(+1.97%)
Dec 24, 2013 13.16 13.18 13.16 13.18 1,378 -0.21(-1.57%)
Dec 23, 2013 13.39 13.39 13.39 13.39 1,014 +0.05(+0.37%)
Dec 20, 2013 13.13 13.34 13.13 13.34 0 +0.17(+1.29%)
Dec 19, 2013 13.17 13.17 13.17 13.17 1,236 +0.00(+0.00%)
Dec 18, 2013 13.17 13.17 13.17 13.17 414 -0.01(-0.08%)
Dec 17, 2013 13.18 13.18 13.18 13.18 374 -0.21(-1.57%)
Dec 16, 2013 13.39 13.39 13.39 13.39 1,191 +0.21(+1.59%)
Dec 13, 2013 13.19 13.19 13.18 13.18 2,030 -0.05(-0.38%)
Dec 11, 2013 13.23 13.23 13.23 13.23 0 -0.29(-2.14%)
Dec 09, 2013 13.52 13.52 13.52 0 -0.08(-0.59%)
Dec 06, 2013 13.60 13.60 13.60 13.60 412 +0.00(+0.00%)
Dec 02, 2013 13.60 13.60 13.60 0 -0.20(-1.45%)
Nov 29, 2013 13.80 13.80 13.80 13.80 514 +0.12(+0.88%)
Nov 26, 2013 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 25, 2013 13.66 13.68 13.66 13.68 1,227 +0.00(+0.03%)
Nov 22, 2013 13.68 13.68 13.68 13.68 1,000 +0.02(+0.11%)
Nov 20, 2013 13.66 13.66 13.66 0 -0.03(-0.22%)
Nov 19, 2013 13.69 13.69 13.69 13.69 161 +0.00(+0.00%)
Nov 18, 2013 13.69 13.69 13.69 13.69 1,616 -0.02(-0.15%)
Nov 15, 2013 13.78 13.78 13.71 13.71 2,165 +0.08(+0.59%)
Nov 13, 2013 13.63 13.63 13.63 0 +0.01(+0.07%)
Nov 12, 2013 13.62 13.62 13.62 13.62 1,394 -0.02(-0.15%)
Nov 08, 2013 13.64 13.64 13.64 0 +0.08(+0.59%)
Nov 07, 2013 13.56 13.56 13.56 13.56 529 -0.12(-0.88%)
Nov 06, 2013 13.68 13.68 13.68 13.68 436 +0.05(+0.37%)
Nov 05, 2013 13.63 13.63 13.63 13.63 1,630 +0.08(+0.59%)
Oct 30, 2013 13.55 13.55 13.55 0 +0.07(+0.52%)
Oct 29, 2013 13.48 13.48 13.48 13.48 142 +0.02(+0.15%)
Oct 28, 2013 13.46 13.46 13.46 13.46 1,301 -0.07(-0.52%)
Oct 25, 2013 13.53 13.53 13.53 13.53 1,431 +0.05(+0.37%)
Oct 24, 2013 13.48 13.48 13.48 13.48 806 +0.02(+0.15%)
Oct 22, 2013 13.46 13.46 13.46 0 -0.02(-0.15%)
Oct 18, 2013 13.48 13.48 13.48 0 +0.25(+1.89%)
Oct 10, 2013 13.23 13.23 13.23 0 +0.04(+0.30%)
Oct 08, 2013 13.19 13.19 13.19 0 +0.14(+1.07%)
Oct 03, 2013 13.05 13.05 13.05 0 -0.11(-0.84%)
Sep 30, 2013 13.16 13.16 13.16 0 -0.01(-0.08%)
Sep 25, 2013 13.17 13.17 13.17 13.17 0 -0.23(-1.70%)
Sep 19, 2013 13.40 13.40 13.40 0 +0.21(+1.57%)
Sep 17, 2013 13.19 13.19 13.19 0 +0.18(+1.38%)
Sep 13, 2013 13.01 13.01 13.01 13.01 0 +0.02(+0.15%)
Sep 11, 2013 12.99 12.99 12.99 0 +0.12(+0.93%)
Sep 06, 2013 12.87 12.87 12.87 0 +0.44(+3.54%)
Aug 30, 2013 12.43 12.43 12.43 0 -0.25(-1.97%)
Aug 29, 2013 12.68 12.68 12.68 12.68 439 +0.23(+1.85%)
Aug 28, 2013 12.45 12.45 12.45 12.45 1,251 -0.31(-2.43%)
Aug 21, 2013 12.76 12.76 12.76 0 -0.34(-2.60%)
Jul 30, 2013 13.10 13.10 13.10 0 +0.69(+5.56%)
Jul 09, 2013 12.41 12.41 12.41 0 +0.21(+1.68%)
Jun 28, 2013 12.21 12.21 12.21 12.21 0 -0.23(-1.89%)
Jun 27, 2013 12.44 12.44 12.44 12.44 1,000 -1.01(-7.51%)
Jun 04, 2013 13.45 13.45 13.45 13.45 5,000 +0.05(+0.37%)
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.