D05.SI - DBS Group Holdings Ltd
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Apr 2020 | - | - | - | - | - | - |
| 01 Apr 2020 | 18.44 | 18.50 | 18.07 | 18.15 | 18.15 | 7,061,400 |
| 31 Mar 2020 | 18.44 | 18.77 | 18.38 | 18.57 | 18.57 | 11,059,255 |
| 30 Mar 2020 | 18.66 | 18.82 | 18.30 | 18.30 | 18.30 | 8,851,200 |
| 27 Mar 2020 | 19.40 | 19.62 | 18.93 | 19.14 | 19.14 | 12,082,100 |
| 26 Mar 2020 | 19.42 | 19.45 | 18.72 | 19.06 | 19.06 | 9,903,700 |
| 25 Mar 2020 | 18.53 | 19.44 | 18.53 | 19.42 | 19.42 | 15,142,800 |
| 24 Mar 2020 | 17.17 | 18.32 | 17.17 | 18.21 | 18.21 | 14,731,100 |
| 23 Mar 2020 | 17.12 | 17.17 | 16.65 | 16.88 | 16.88 | 11,780,800 |
| 20 Mar 2020 | 17.40 | 18.25 | 17.36 | 18.16 | 18.16 | 13,069,400 |
| 19 Mar 2020 | 18.00 | 18.11 | 17.36 | 17.40 | 17.40 | 13,586,600 |
| 18 Mar 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Mar 2020 | 18.18 | 18.45 | 18.00 | 18.00 | 18.00 | 23,185,800 |
| 16 Mar 2020 | 18.83 | 19.18 | 18.56 | 18.58 | 18.58 | 18,406,300 |
| 13 Mar 2020 | 19.00 | 19.99 | 18.87 | 19.35 | 19.35 | 30,162,600 |
| 12 Mar 2020 | 20.66 | 20.66 | 20.11 | 20.20 | 20.20 | 14,644,400 |
| 11 Mar 2020 | 21.49 | 21.77 | 21.00 | 21.01 | 21.01 | 12,111,100 |
| 10 Mar 2020 | 20.81 | 21.72 | 20.50 | 21.49 | 21.49 | 19,486,300 |
| 09 Mar 2020 | 22.30 | 22.30 | 21.05 | 21.15 | 21.15 | 20,087,700 |
| 06 Mar 2020 | 23.33 | 23.34 | 22.96 | 23.00 | 23.00 | 11,686,900 |
| 05 Mar 2020 | 23.90 | 23.94 | 23.57 | 23.60 | 23.60 | 9,867,300 |
| 04 Mar 2020 | 24.08 | 24.09 | 23.79 | 23.91 | 23.91 | 10,258,700 |
| 03 Mar 2020 | 24.25 | 24.45 | 24.14 | 24.16 | 24.16 | 7,025,400 |
| 02 Mar 2020 | 24.00 | 24.25 | 24.00 | 24.05 | 24.05 | 8,352,200 |
| 28 Feb 2020 | 24.40 | 24.49 | 24.11 | 24.11 | 24.11 | 11,038,900 |
| 27 Feb 2020 | 24.54 | 24.83 | 24.50 | 24.82 | 24.82 | 5,864,700 |
| 26 Feb 2020 | 24.75 | 24.84 | 24.65 | 24.66 | 24.66 | 7,032,600 |
| 25 Feb 2020 | 24.88 | 25.03 | 24.85 | 24.93 | 24.93 | 3,363,400 |
| 24 Feb 2020 | 24.90 | 24.97 | 24.85 | 24.85 | 24.85 | 5,892,900 |
| 21 Feb 2020 | 25.01 | 25.25 | 24.96 | 25.08 | 25.08 | 3,809,500 |
| 20 Feb 2020 | 25.31 | 25.36 | 25.05 | 25.10 | 25.10 | 6,167,400 |
| 19 Feb 2020 | 25.25 | 25.45 | 25.21 | 25.31 | 25.31 | 3,645,000 |
| 18 Feb 2020 | 25.43 | 25.44 | 25.21 | 25.27 | 25.27 | 3,334,000 |
| 17 Feb 2020 | 25.50 | 25.56 | 25.45 | 25.48 | 25.48 | 2,405,800 |
| 14 Feb 2020 | 25.40 | 25.62 | 25.33 | 25.55 | 25.55 | 4,293,700 |
| 13 Feb 2020 | 25.58 | 25.68 | 25.42 | 25.42 | 25.42 | 4,775,900 |
| 12 Feb 2020 | 25.09 | 25.43 | 25.01 | 25.42 | 25.42 | 7,250,400 |
| 11 Feb 2020 | 25.17 | 25.36 | 25.06 | 25.09 | 25.09 | 4,545,400 |
| 10 Feb 2020 | 24.98 | 25.21 | 24.87 | 25.11 | 25.11 | 4,696,400 |
| 07 Feb 2020 | 25.57 | 25.65 | 25.21 | 25.31 | 25.31 | 5,097,800 |
| 06 Feb 2020 | 25.63 | 25.72 | 25.52 | 25.70 | 25.70 | 4,269,000 |
| 05 Feb 2020 | 25.15 | 25.50 | 25.11 | 25.45 | 25.45 | 4,331,500 |
| 04 Feb 2020 | 25.00 | 25.24 | 24.97 | 25.15 | 25.15 | 5,262,900 |
| 03 Feb 2020 | 25.11 | 25.20 | 24.90 | 24.90 | 24.90 | 7,152,943 |
| 31 Jan 2020 | 25.62 | 25.65 | 25.20 | 25.37 | 25.37 | 8,167,400 |
| 30 Jan 2020 | 25.88 | 25.89 | 25.50 | 25.69 | 25.69 | 3,764,900 |
| 29 Jan 2020 | 25.80 | 25.97 | 25.76 | 25.83 | 25.83 | 2,222,100 |
| 28 Jan 2020 | 25.72 | 25.87 | 25.46 | 25.85 | 25.85 | 6,997,400 |
| 24 Jan 2020 | 26.37 | 26.38 | 26.16 | 26.20 | 26.20 | 1,474,500 |
| 23 Jan 2020 | 26.38 | 26.43 | 26.15 | 26.25 | 26.25 | 3,203,300 |
| 22 Jan 2020 | 26.20 | 26.47 | 26.20 | 26.40 | 26.40 | 3,178,600 |
| 21 Jan 2020 | 26.28 | 26.34 | 26.13 | 26.30 | 26.30 | 2,571,200 |
| 20 Jan 2020 | 26.35 | 26.40 | 26.26 | 26.38 | 26.38 | 2,599,400 |
| 17 Jan 2020 | 26.45 | 26.45 | 26.32 | 26.35 | 26.35 | 2,347,500 |
| 16 Jan 2020 | 26.05 | 26.34 | 26.05 | 26.33 | 26.33 | 4,733,900 |
| 15 Jan 2020 | 26.33 | 26.39 | 26.08 | 26.08 | 26.08 | 3,190,700 |
| 14 Jan 2020 | 26.26 | 26.38 | 26.23 | 26.25 | 26.25 | 3,857,600 |
| 13 Jan 2020 | 26.16 | 26.24 | 26.10 | 26.10 | 26.10 | 2,596,200 |
| 10 Jan 2020 | 26.00 | 26.12 | 25.92 | 26.00 | 26.00 | 7,869,500 |
| 09 Jan 2020 | 25.80 | 25.94 | 25.77 | 25.86 | 25.86 | 10,474,704 |
| 08 Jan 2020 | 25.80 | 25.84 | 25.57 | 25.73 | 25.73 | 14,782,300 |
| 07 Jan 2020 | 26.13 | 26.19 | 25.96 | 26.05 | 26.05 | 8,593,000 |
| 06 Jan 2020 | 25.80 | 25.93 | 25.80 | 25.86 | 25.86 | 5,928,500 |
| 03 Jan 2020 | 26.17 | 26.32 | 25.83 | 26.00 | 26.00 | 4,336,600 |
| 02 Jan 2020 | 25.96 | 26.12 | 25.92 | 26.11 | 26.11 | 2,063,600 |
| 31 Dec 2019 | 25.61 | 25.97 | 25.61 | 25.88 | 25.88 | 2,217,800 |
| 30 Dec 2019 | 25.90 | 25.95 | 25.71 | 25.83 | 25.83 | 1,692,900 |
| 27 Dec 2019 | 25.92 | 26.05 | 25.89 | 25.95 | 25.95 | 962,500 |
| 26 Dec 2019 | 25.97 | 26.00 | 25.80 | 26.00 | 26.00 | 857,400 |
| 25 Dec 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 24 Dec 2019 | 25.98 | 26.00 | 25.82 | 25.99 | 25.99 | 914,200 |
| 23 Dec 2019 | 25.97 | 26.00 | 25.80 | 25.91 | 25.91 | 1,565,900 |
| 20 Dec 2019 | 26.00 | 26.11 | 25.85 | 25.97 | 25.97 | 4,244,200 |
| 19 Dec 2019 | 25.83 | 25.96 | 25.79 | 25.94 | 25.94 | 3,664,200 |
| 18 Dec 2019 | 25.77 | 25.84 | 25.67 | 25.81 | 25.81 | 3,498,000 |
| 17 Dec 2019 | 25.66 | 25.70 | 25.51 | 25.66 | 25.66 | 3,012,400 |
| 16 Dec 2019 | 25.64 | 25.81 | 25.64 | 25.70 | 25.70 | 2,329,600 |
| 13 Dec 2019 | 26.00 | 26.00 | 25.66 | 25.82 | 25.82 | 4,728,800 |
| 12 Dec 2019 | 25.37 | 25.60 | 25.32 | 25.50 | 25.50 | 5,233,200 |
| 11 Dec 2019 | 24.98 | 25.19 | 24.92 | 25.05 | 25.05 | 4,035,948 |
| 10 Dec 2019 | 25.06 | 25.07 | 24.90 | 24.95 | 24.95 | 3,547,100 |
| 09 Dec 2019 | 25.17 | 25.19 | 24.97 | 25.01 | 25.01 | 3,832,100 |
| 06 Dec 2019 | 25.11 | 25.12 | 24.96 | 25.12 | 25.12 | 4,337,600 |
| 05 Dec 2019 | 25.11 | 25.11 | 24.98 | 25.01 | 25.01 | 5,336,200 |
| 04 Dec 2019 | 24.83 | 25.06 | 24.80 | 24.92 | 24.92 | 4,958,800 |
| 03 Dec 2019 | 25.01 | 25.16 | 24.93 | 24.98 | 24.98 | 6,596,200 |
| 02 Dec 2019 | 25.28 | 25.32 | 25.04 | 25.13 | 25.13 | 3,520,500 |
| 29 Nov 2019 | 25.40 | 25.40 | 25.18 | 25.25 | 25.25 | 5,461,600 |
| 28 Nov 2019 | 25.80 | 25.80 | 25.48 | 25.53 | 25.53 | 2,730,200 |
| 27 Nov 2019 | 25.76 | 25.78 | 25.58 | 25.78 | 25.78 | 4,474,100 |
| 26 Nov 2019 | 25.66 | 25.76 | 25.61 | 25.75 | 25.75 | 6,609,000 |
| 25 Nov 2019 | 25.96 | 26.00 | 25.64 | 25.65 | 25.65 | 3,255,700 |
| 22 Nov 2019 | 25.60 | 25.89 | 25.60 | 25.80 | 25.80 | 3,903,200 |
| 21 Nov 2019 | 25.80 | 25.82 | 25.60 | 25.64 | 25.64 | 4,726,000 |
| 20 Nov 2019 | 26.34 | 26.34 | 26.06 | 26.18 | 26.18 | 2,854,600 |
| 19 Nov 2019 | 26.37 | 26.52 | 26.28 | 26.44 | 26.44 | 2,600,700 |
| 18 Nov 2019 | 26.34 | 26.60 | 26.30 | 26.60 | 26.60 | 3,018,500 |
| 18 Nov 2019 | 0.3 Dividend | |||||
| 15 Nov 2019 | 26.64 | 26.68 | 26.59 | 26.62 | 26.32 | 3,048,200 |
| 14 Nov 2019 | 26.69 | 26.69 | 26.46 | 26.56 | 26.26 | 2,186,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.