Singapore markets closed

DBS Group Holdings Ltd (D05.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
30.07+0.07 (+0.23%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202230.0330.2029.8530.0730.072,704,500
04 Jul 202229.6530.1229.6030.0030.005,147,000
01 Jul 202229.6529.7529.4529.4929.493,954,530
30 Jun 202230.0930.1529.6829.6829.684,373,000
29 Jun 202229.9930.3329.9930.0030.005,667,000
28 Jun 202230.0230.2529.9230.1530.154,905,200
27 Jun 202230.1130.2629.9630.2130.213,192,900
24 Jun 202229.9730.0029.7129.8129.813,521,800
23 Jun 202230.2630.3729.8229.8529.852,706,700
22 Jun 202230.4530.5229.9629.9629.964,055,400
21 Jun 202230.1130.2930.0030.2530.252,917,500
20 Jun 202230.1230.1229.7129.9129.911,784,900
17 Jun 202229.6130.1329.6129.8929.895,197,600
16 Jun 202230.1430.5429.9029.9029.903,978,800
15 Jun 202229.6630.1529.6629.9329.934,538,800
14 Jun 202229.7530.0429.5229.8229.823,727,600
13 Jun 202229.9730.1029.9029.9029.905,986,100
10 Jun 202230.0630.3130.0330.1330.133,640,200
09 Jun 202230.3030.5930.2430.3630.365,879,200
08 Jun 202230.8830.8830.4130.5130.513,985,000
07 Jun 202230.7130.9430.6530.8130.812,951,400
06 Jun 202230.9531.1130.6630.7130.713,301,400
03 Jun 202231.3031.3030.9131.0031.002,502,500
02 Jun 202231.1331.3231.0131.0531.053,502,600
01 Jun 202231.1431.3731.0031.2131.217,198,699
31 May 202231.2131.7530.9430.9430.9420,586,700
30 May 202231.3031.3531.1731.1731.174,358,500
27 May 202231.3331.3331.1031.1031.104,044,300
26 May 202230.7831.0830.7131.0331.033,835,800
25 May 202230.5130.7130.3030.5030.504,509,100
24 May 202230.6030.9830.5030.5030.505,521,238
23 May 202231.2031.3930.7030.7030.705,064,300
20 May 202231.0331.2631.0131.2031.205,753,062
19 May 202230.8031.3430.6030.8930.894,362,777
18 May 202231.2531.4831.1031.2031.205,215,100
17 May 202231.1031.5031.0431.0431.046,244,200
13 May 202231.3231.6631.2331.2331.234,148,800
12 May 202231.3031.6031.0631.0631.065,556,900
11 May 202232.0032.1031.7031.9231.925,278,700
11 May 20220.36 Dividend
10 May 202232.6032.6032.3132.4532.094,434,200
09 May 202233.0733.1732.8032.9032.543,832,800
06 May 202233.0033.3433.0033.0732.704,201,300
05 May 202234.5034.5033.5833.6033.233,579,500
04 May 202234.3434.3833.9434.0533.673,910,556
29 Apr 202234.3534.4233.7633.9233.548,050,700
28 Apr 202232.6833.1532.6533.0132.643,980,800
27 Apr 202233.0033.0632.8532.9032.544,216,100
26 Apr 202233.4533.6033.0433.0432.674,455,800
25 Apr 202233.4633.9433.3433.4033.033,101,400
22 Apr 202233.1233.7033.0333.6433.274,356,870
21 Apr 202233.5133.6033.2933.3933.023,670,885
20 Apr 202233.1133.4033.0733.2432.874,201,200
19 Apr 202233.1533.6133.0033.0032.633,170,622
18 Apr 202233.2033.3233.0033.0032.632,908,200
14 Apr 202233.5033.8033.3633.4833.112,038,300
13 Apr 202233.4133.9533.3933.5833.213,437,000
12 Apr 202233.8034.0333.2433.2432.876,408,800
11 Apr 202233.8434.3233.7534.0533.675,708,200
08 Apr 202235.0535.1034.3034.3733.995,944,400
08 Apr 20220.36 Dividend
07 Apr 202235.5535.6735.3335.3334.584,717,200
06 Apr 202235.8835.8935.6535.7534.993,389,600
05 Apr 202235.6035.9235.6035.9135.151,990,600
04 Apr 202235.5035.7335.4635.5334.782,063,700
01 Apr 202235.4335.7335.1535.5534.804,077,900
31 Mar 202236.2736.2735.8335.8335.072,884,600
30 Mar 202236.1436.2635.9336.1335.374,040,100
29 Mar 202236.1636.3035.7135.9735.213,351,900
28 Mar 202235.3336.1635.3336.1635.393,535,600
25 Mar 202235.4235.7935.4235.6034.852,648,800
24 Mar 202235.1335.6435.0435.6434.893,014,200
23 Mar 202235.3135.3635.0535.1834.442,792,300
22 Mar 202234.8535.1734.8135.0434.302,628,900
21 Mar 202235.0035.2034.6635.2034.453,214,900
18 Mar 202234.9234.9634.3534.7634.028,231,600
17 Mar 202235.0835.2434.1934.7233.985,784,600
16 Mar 202234.5634.6834.0234.5733.845,208,900
15 Mar 202233.5334.0933.3333.8933.176,376,500
14 Mar 202233.0333.3932.8333.1632.463,869,100
11 Mar 202233.0033.2932.7033.2632.564,040,458
10 Mar 202233.0033.3032.6132.8932.196,790,344
09 Mar 202231.0032.3431.0032.2631.586,320,100
08 Mar 202231.7431.8530.9831.2330.578,007,500
07 Mar 202232.1032.6831.9131.9131.236,686,400
04 Mar 202232.9233.1532.5732.6031.916,883,400
03 Mar 202233.6133.7833.2333.2332.534,382,100
02 Mar 202234.2834.2833.3333.3332.627,973,500
01 Mar 202234.1034.4533.8034.4233.695,347,100
28 Feb 202234.9835.0533.5933.8233.1015,523,800
25 Feb 202234.8035.6834.7534.9534.218,885,100
24 Feb 202236.0036.5034.6534.7534.018,778,600
23 Feb 202236.2536.6336.1536.5035.733,205,000
22 Feb 202236.3536.4236.1036.2535.483,101,400
21 Feb 202236.3336.5436.3336.5135.741,566,700
18 Feb 202236.7036.8036.4536.4535.682,480,800
17 Feb 202236.9237.0936.5336.5335.764,112,300
16 Feb 202236.5036.9936.5036.8036.023,416,100
15 Feb 202236.7036.9336.3036.5335.766,751,300
14 Feb 202237.2537.4936.9037.2036.415,052,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...