Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,071.42 +9.60 (+0.19%) Dow
37,924.03 +188.92 (+0.50%) Nasdaq
15,923.08 +38.06 (+0.24%) Bitcoin USD
63,020.83 -130.30 (-0.21%) CMC Crypto 200
885.54 0.00 (0.00%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:15PM SGT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 35.73 | 35.88 | 35.45 | 35.54 | 35.54 | 5,072,000 |
| 15 Apr 2024 | 35.80 | 35.97 | 35.57 | 35.64 | 35.64 | 4,892,300 |
| 12 Apr 2024 | 36.12 | 36.18 | 36.00 | 36.12 | 36.12 | 2,827,900 |
| 11 Apr 2024 | 35.53 | 36.04 | 35.52 | 36.00 | 36.00 | 5,020,500 |
| 09 Apr 2024 | 35.56 | 35.96 | 35.52 | 35.79 | 35.79 | 3,066,300 |
| 08 Apr 2024 | 35.36 | 35.67 | 35.36 | 35.55 | 35.55 | 4,187,500 |
| 05 Apr 2024 | 35.86 | 35.86 | 35.41 | 35.50 | 35.50 | 3,908,300 |
| 05 Apr 2024 | 0.54 Dividend | |||||
| 04 Apr 2024 | 36.28 | 36.49 | 36.21 | 36.32 | 35.78 | 4,318,600 |
| 03 Apr 2024 | 36.00 | 36.14 | 35.90 | 36.09 | 35.55 | 3,880,600 |
| 02 Apr 2024 | 35.91 | 36.23 | 35.84 | 36.20 | 35.66 | 3,503,870 |
| 01 Apr 2024 | 36.00 | 36.29 | 35.79 | 35.91 | 35.38 | 3,115,900 |
| 28 Mar 2024 | 36.40 | 36.57 | 35.98 | 36.03 | 35.49 | 5,764,500 |
| 27 Mar 2024 | 36.30 | 36.63 | 36.13 | 36.63 | 36.09 | 8,279,300 |
| 26 Mar 2024 | 35.63 | 36.12 | 35.56 | 36.08 | 35.54 | 4,837,100 |
| 25 Mar 2024 | 35.83 | 35.85 | 35.46 | 35.50 | 34.97 | 4,753,100 |
| 22 Mar 2024 | 35.70 | 35.83 | 35.52 | 35.83 | 35.30 | 4,425,700 |
| 21 Mar 2024 | 35.30 | 35.76 | 35.19 | 35.66 | 35.13 | 6,453,500 |
| 20 Mar 2024 | 34.88 | 35.04 | 34.76 | 34.94 | 34.42 | 2,822,600 |
| 19 Mar 2024 | 34.95 | 35.00 | 34.81 | 34.98 | 34.46 | 3,259,265 |
| 18 Mar 2024 | 34.74 | 34.95 | 34.67 | 34.90 | 34.38 | 2,816,000 |
| 15 Mar 2024 | 34.40 | 34.70 | 34.35 | 34.67 | 34.15 | 6,704,625 |
| 14 Mar 2024 | 34.15 | 34.65 | 34.10 | 34.62 | 34.11 | 6,437,100 |
| 13 Mar 2024 | 33.80 | 34.17 | 33.71 | 33.93 | 33.43 | 6,406,500 |
| 12 Mar 2024 | 33.76 | 33.80 | 33.45 | 33.50 | 33.00 | 2,588,700 |
| 11 Mar 2024 | 33.89 | 33.90 | 33.55 | 33.60 | 33.10 | 2,903,500 |
| 08 Mar 2024 | 33.88 | 33.95 | 33.70 | 33.75 | 33.25 | 3,486,000 |
| 07 Mar 2024 | 33.60 | 33.82 | 33.60 | 33.78 | 33.28 | 3,191,900 |
| 06 Mar 2024 | 33.60 | 33.80 | 33.50 | 33.59 | 33.09 | 5,281,100 |
| 05 Mar 2024 | 33.55 | 33.57 | 33.35 | 33.40 | 32.90 | 2,507,700 |
| 04 Mar 2024 | 33.39 | 33.55 | 33.36 | 33.42 | 32.92 | 2,699,200 |
| 01 Mar 2024 | 33.50 | 33.95 | 33.31 | 33.55 | 33.05 | 4,320,300 |
| 29 Feb 2024 | 33.64 | 33.75 | 33.33 | 33.33 | 32.83 | 4,206,450 |
| 28 Feb 2024 | 33.50 | 33.53 | 33.38 | 33.45 | 32.95 | 4,334,800 |
| 27 Feb 2024 | 33.70 | 33.77 | 33.27 | 33.50 | 33.00 | 2,724,900 |
| 26 Feb 2024 | 33.50 | 33.58 | 33.27 | 33.50 | 33.00 | 4,210,300 |
| 23 Feb 2024 | 33.91 | 33.95 | 33.73 | 33.83 | 33.33 | 4,303,700 |
| 22 Feb 2024 | 33.88 | 33.98 | 33.72 | 33.95 | 33.45 | 4,827,300 |
| 21 Feb 2024 | 33.92 | 34.17 | 33.85 | 33.95 | 33.45 | 3,658,700 |
| 20 Feb 2024 | 34.13 | 34.18 | 33.91 | 34.17 | 33.66 | 3,287,600 |
| 19 Feb 2024 | 33.95 | 34.26 | 33.90 | 34.13 | 33.62 | 4,115,681 |
| 16 Feb 2024 | 33.50 | 34.00 | 33.33 | 33.87 | 33.37 | 7,267,023 |
| 15 Feb 2024 | 32.75 | 33.40 | 32.62 | 33.33 | 32.83 | 7,199,000 |
| 14 Feb 2024 | 32.10 | 32.66 | 32.01 | 32.57 | 32.09 | 5,839,100 |
| 13 Feb 2024 | 32.70 | 32.70 | 32.15 | 32.49 | 32.01 | 4,658,600 |
| 09 Feb 2024 | 32.53 | 32.54 | 32.30 | 32.54 | 32.06 | 2,381,000 |
| 08 Feb 2024 | 32.75 | 32.79 | 32.43 | 32.46 | 31.98 | 5,474,400 |
| 07 Feb 2024 | 32.00 | 32.59 | 31.98 | 32.45 | 31.97 | 10,708,800 |
| 06 Feb 2024 | 31.80 | 31.80 | 31.64 | 31.65 | 31.18 | 4,772,900 |
| 05 Feb 2024 | 31.82 | 31.92 | 31.70 | 31.85 | 31.38 | 4,332,200 |
| 02 Feb 2024 | 32.06 | 32.36 | 31.95 | 32.22 | 31.74 | 3,713,000 |
| 01 Feb 2024 | 32.00 | 32.00 | 31.74 | 31.83 | 31.36 | 3,519,532 |
| 31 Jan 2024 | 31.76 | 31.95 | 31.73 | 31.88 | 31.41 | 4,811,700 |
| 30 Jan 2024 | 31.97 | 32.04 | 31.76 | 31.82 | 31.35 | 4,001,100 |
| 29 Jan 2024 | 32.10 | 32.27 | 31.89 | 31.89 | 31.42 | 1,950,600 |
| 26 Jan 2024 | 32.02 | 32.24 | 31.95 | 32.10 | 31.62 | 3,337,000 |
| 25 Jan 2024 | 31.97 | 31.98 | 31.82 | 31.92 | 31.45 | 2,678,400 |
| 24 Jan 2024 | 31.65 | 31.86 | 31.60 | 31.84 | 31.37 | 3,367,100 |
| 23 Jan 2024 | 31.95 | 32.02 | 31.77 | 31.81 | 31.34 | 4,310,900 |
| 22 Jan 2024 | 31.90 | 32.01 | 31.85 | 31.90 | 31.43 | 3,824,100 |
| 19 Jan 2024 | 32.12 | 32.16 | 31.89 | 32.05 | 31.57 | 3,071,400 |
| 18 Jan 2024 | 31.68 | 31.92 | 31.63 | 31.91 | 31.44 | 4,034,800 |
| 17 Jan 2024 | 32.15 | 32.23 | 31.81 | 31.83 | 31.36 | 6,685,600 |
| 16 Jan 2024 | 32.51 | 32.67 | 32.21 | 32.34 | 31.86 | 4,369,400 |
| 15 Jan 2024 | 32.69 | 32.85 | 32.62 | 32.68 | 32.19 | 1,193,100 |
| 12 Jan 2024 | 32.76 | 32.79 | 32.43 | 32.61 | 32.13 | 2,903,300 |
| 11 Jan 2024 | 32.81 | 32.85 | 32.53 | 32.72 | 32.23 | 2,706,900 |
| 10 Jan 2024 | 32.75 | 32.79 | 32.29 | 32.51 | 32.03 | 3,695,600 |
| 09 Jan 2024 | 32.75 | 32.99 | 32.75 | 32.87 | 32.38 | 2,425,200 |
| 08 Jan 2024 | 33.15 | 33.24 | 32.61 | 32.85 | 32.36 | 2,227,500 |
| 05 Jan 2024 | 32.79 | 33.10 | 32.72 | 32.90 | 32.41 | 2,837,600 |
| 04 Jan 2024 | 33.07 | 33.15 | 32.52 | 32.74 | 32.25 | 2,859,500 |
| 03 Jan 2024 | 33.08 | 33.18 | 32.85 | 32.92 | 32.43 | 2,364,343 |
| 02 Jan 2024 | 33.41 | 33.64 | 33.20 | 33.28 | 32.79 | 1,681,900 |
| 29 Dec 2023 | 33.15 | 33.49 | 33.10 | 33.41 | 32.91 | 6,021,700 |
| 28 Dec 2023 | 32.61 | 33.30 | 32.46 | 33.04 | 32.55 | 7,247,600 |
| 27 Dec 2023 | 32.05 | 32.41 | 31.93 | 32.34 | 31.86 | 2,809,000 |
| 26 Dec 2023 | 32.09 | 32.10 | 31.85 | 31.90 | 31.43 | 1,093,200 |
| 22 Dec 2023 | 31.80 | 32.05 | 31.75 | 32.00 | 31.52 | 4,978,300 |
| 21 Dec 2023 | 31.60 | 31.87 | 31.42 | 31.67 | 31.20 | 3,922,887 |
| 20 Dec 2023 | 31.79 | 31.80 | 31.50 | 31.53 | 31.06 | 3,270,200 |
| 19 Dec 2023 | 31.50 | 31.79 | 31.50 | 31.66 | 31.19 | 3,068,200 |
| 18 Dec 2023 | 31.08 | 31.61 | 31.04 | 31.50 | 31.03 | 3,480,400 |
| 15 Dec 2023 | 31.20 | 31.53 | 31.01 | 31.06 | 30.60 | 9,905,500 |
| 14 Dec 2023 | 31.80 | 31.89 | 31.39 | 31.40 | 30.93 | 5,914,500 |
| 13 Dec 2023 | 31.65 | 32.03 | 31.64 | 31.82 | 31.35 | 3,399,653 |
| 12 Dec 2023 | 31.35 | 31.59 | 31.31 | 31.57 | 31.10 | 2,990,000 |
| 11 Dec 2023 | 31.50 | 31.52 | 31.29 | 31.39 | 30.92 | 3,013,600 |
| 08 Dec 2023 | 31.20 | 31.63 | 31.20 | 31.60 | 31.13 | 3,417,900 |
| 07 Dec 2023 | 31.37 | 31.39 | 31.01 | 31.18 | 30.72 | 5,839,800 |
| 06 Dec 2023 | 31.70 | 31.70 | 31.38 | 31.48 | 31.01 | 3,889,100 |
| 05 Dec 2023 | 31.69 | 31.73 | 31.32 | 31.44 | 30.97 | 4,726,100 |
| 04 Dec 2023 | 32.07 | 32.07 | 31.67 | 31.70 | 31.23 | 2,965,500 |
| 01 Dec 2023 | 32.00 | 32.01 | 31.80 | 31.90 | 31.43 | 2,539,900 |
| 30 Nov 2023 | 31.85 | 31.87 | 31.70 | 31.74 | 31.27 | 8,723,700 |
| 29 Nov 2023 | 31.81 | 31.87 | 31.72 | 31.76 | 31.29 | 3,603,600 |
| 28 Nov 2023 | 31.70 | 31.82 | 31.49 | 31.63 | 31.16 | 4,301,100 |
| 27 Nov 2023 | 31.79 | 31.92 | 31.71 | 31.74 | 31.27 | 3,298,278 |
| 24 Nov 2023 | 31.86 | 31.93 | 31.79 | 31.82 | 31.35 | 2,138,400 |
| 23 Nov 2023 | 31.86 | 31.99 | 31.85 | 31.96 | 31.48 | 1,624,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.