Singapore markets closed

DBS Group Holdings Ltd (D05.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
35.70+0.15 (+0.42%)
At close: 05:14PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202435.6435.7035.4535.7035.703,407,000
16 May 202435.5035.6935.4335.5535.554,289,765
15 May 202435.3235.4835.2235.3135.313,292,400
14 May 202435.4435.4635.2535.4635.463,008,500
13 May 202435.2535.5035.1935.3735.372,718,200
10 May 202435.2335.5335.2135.4035.403,148,100
09 May 202435.2435.2934.9935.2835.283,945,300
09 May 20240.54 Dividend
08 May 202435.9835.9935.6435.7135.174,884,980
07 May 202435.9535.9835.7435.9335.393,531,500
06 May 202435.6535.8135.3535.8135.273,613,300
03 May 202435.8535.9035.5535.6435.105,453,020
02 May 202435.8636.0035.3035.5535.019,234,100
30 Apr 202434.8034.9834.5334.9034.373,532,300
29 Apr 202434.7034.8034.3834.7834.254,881,100
26 Apr 202434.5934.8134.3334.4233.904,340,900
25 Apr 202434.1034.5033.9034.4533.935,290,900
24 Apr 202434.7834.7834.2034.3833.867,306,400
23 Apr 202434.6734.6934.2234.6234.105,588,800
22 Apr 202433.0034.4032.8534.0733.556,636,200
22 Apr 202411:10 Stock split
19 Apr 202433.3233.3232.7833.1032.604,971,890
18 Apr 202432.7333.1832.6933.1432.646,062,320
17 Apr 202432.4832.8632.2832.7032.215,354,140
16 Apr 202432.4832.6232.2332.3131.825,579,200
15 Apr 202432.5532.7032.3432.4031.915,381,530
12 Apr 202432.8432.8932.7332.8432.343,110,690
11 Apr 202432.3032.7632.2932.7332.235,522,550
09 Apr 202432.3332.6932.2932.5432.043,372,930
08 Apr 202432.1532.4332.1532.3231.834,606,250
05 Apr 202432.6032.6032.1932.2731.784,299,130
05 Apr 20240.490909 Dividend
04 Apr 202432.9833.1732.9233.0232.044,750,460
03 Apr 202432.7332.8532.6432.8131.834,268,660
02 Apr 202432.6532.9432.5832.9131.933,854,257
01 Apr 202432.7332.9932.5432.6531.673,427,490
28 Mar 202433.0933.2532.7132.7531.786,340,950
27 Mar 202433.0033.3032.8533.3032.319,107,230
26 Mar 202432.3932.8432.3332.8031.825,320,810
25 Mar 202432.5732.5932.2432.2731.315,228,410
22 Mar 202432.4532.5732.2932.5731.604,868,270
21 Mar 202432.0932.5131.9932.4231.457,098,850
20 Mar 202431.7131.8531.6031.7630.823,104,860
19 Mar 202431.7731.8231.6531.8030.853,585,191
18 Mar 202431.5831.7731.5231.7330.783,097,600
15 Mar 202431.2731.5531.2331.5230.587,375,087
14 Mar 202431.0531.5031.0031.4730.547,080,810
13 Mar 202430.7331.0630.6530.8529.937,047,150
12 Mar 202430.6930.7330.4130.4529.552,847,570
11 Mar 202430.8130.8230.5030.5529.643,193,850
08 Mar 202430.8030.8630.6430.6829.773,834,600
07 Mar 202430.5530.7530.5530.7129.803,511,090
06 Mar 202430.5530.7330.4530.5429.635,809,210
05 Mar 202430.5030.5230.3230.3629.462,758,470
04 Mar 202430.3530.5030.3330.3829.482,969,120
01 Mar 202430.4530.8630.2830.5029.594,752,330
29 Feb 202430.5830.6830.3030.3029.404,627,095
28 Feb 202430.4530.4830.3530.4129.504,768,280
27 Feb 202430.6430.7030.2530.4529.552,997,390
26 Feb 202430.4530.5330.2530.4529.554,631,330
23 Feb 202430.8330.8630.6630.7529.844,734,070
22 Feb 202430.8030.8930.6530.8629.945,310,030
21 Feb 202430.8431.0630.7730.8629.944,024,570
20 Feb 202431.0331.0730.8331.0630.143,616,360
19 Feb 202430.8631.1530.8231.0330.104,527,249
16 Feb 202430.4530.9130.3030.7929.877,993,725
15 Feb 202429.7730.3629.6530.3029.407,918,900
14 Feb 202429.1829.6929.1029.6128.736,423,010
13 Feb 202429.7329.7329.2329.5428.665,124,460
09 Feb 202429.5729.5829.3629.5828.702,619,100
08 Feb 202429.7729.8129.4829.5128.636,021,840
07 Feb 202429.0929.6329.0729.5028.6211,779,680
06 Feb 202428.9128.9128.7628.7727.925,250,190
05 Feb 202428.9329.0228.8228.9528.094,765,420
02 Feb 202429.1529.4229.0529.2928.424,084,300
01 Feb 202429.0929.0928.8528.9428.083,871,485
31 Jan 202428.8729.0528.8528.9828.125,292,870
30 Jan 202429.0629.1328.8728.9328.074,401,210
29 Jan 202429.1829.3428.9928.9928.132,145,660
26 Jan 202429.1129.3129.0529.1828.313,670,700
25 Jan 202429.0629.0728.9329.0228.152,946,240
24 Jan 202428.7728.9628.7328.9528.083,703,810
23 Jan 202429.0529.1128.8828.9228.064,741,990
22 Jan 202429.0029.1028.9529.0028.144,206,510
19 Jan 202429.2029.2428.9929.1428.273,378,540
18 Jan 202428.8029.0228.7529.0128.154,438,280
17 Jan 202429.2329.3028.9228.9428.087,354,160
16 Jan 202429.5529.7029.2829.4028.524,806,340
15 Jan 202429.7229.8629.6529.7128.821,312,410
12 Jan 202429.7829.8129.4829.6528.763,193,630
11 Jan 202429.8329.8629.5729.7528.862,977,590
10 Jan 202429.7729.8129.3529.5528.674,065,160
09 Jan 202429.7729.9929.7729.8828.992,667,720
08 Jan 202430.1430.2229.6529.8628.972,450,250
05 Jan 202429.8130.0929.7529.9129.023,121,360
04 Jan 202430.0630.1429.5629.7628.883,145,450
03 Jan 202430.0730.1629.8629.9329.042,600,777
02 Jan 202430.3730.5830.1830.2529.351,850,090
29 Dec 202330.1430.4530.0930.3729.476,623,870
28 Dec 202329.6530.2729.5130.0429.147,972,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...