Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,016.52 +940.41 (+1.40%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:09PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36.64 | 36.64 | 36.16 | 36.24 | 36.24 | 4,079,000 |
| 25 Jul 2024 | 36.78 | 36.78 | 36.42 | 36.54 | 36.54 | 3,933,100 |
| 24 Jul 2024 | 36.70 | 36.79 | 36.52 | 36.74 | 36.74 | 3,036,700 |
| 23 Jul 2024 | 36.50 | 36.75 | 36.44 | 36.75 | 36.75 | 4,172,906 |
| 22 Jul 2024 | 36.65 | 36.67 | 36.20 | 36.20 | 36.20 | 5,966,080 |
| 19 Jul 2024 | 36.60 | 36.70 | 36.41 | 36.69 | 36.69 | 6,833,200 |
| 18 Jul 2024 | 37.00 | 37.09 | 36.81 | 36.90 | 36.90 | 4,967,480 |
| 17 Jul 2024 | 37.07 | 37.28 | 37.06 | 37.28 | 37.28 | 4,660,600 |
| 16 Jul 2024 | 37.75 | 37.90 | 37.35 | 37.36 | 37.36 | 5,910,000 |
| 15 Jul 2024 | 38.00 | 38.09 | 37.79 | 37.90 | 37.90 | 2,474,900 |
| 12 Jul 2024 | 38.30 | 38.32 | 37.69 | 37.93 | 37.93 | 6,974,000 |
| 11 Jul 2024 | 38.25 | 38.55 | 38.11 | 38.38 | 38.38 | 6,568,400 |
| 10 Jul 2024 | 37.70 | 38.15 | 37.68 | 38.15 | 38.15 | 10,517,630 |
| 09 Jul 2024 | 37.40 | 37.55 | 37.20 | 37.40 | 37.40 | 3,324,400 |
| 08 Jul 2024 | 37.34 | 37.53 | 37.13 | 37.18 | 37.18 | 4,208,700 |
| 05 Jul 2024 | 37.93 | 38.05 | 37.41 | 37.42 | 37.42 | 2,902,694 |
| 04 Jul 2024 | 38.10 | 38.12 | 37.82 | 37.98 | 37.98 | 4,181,400 |
| 03 Jul 2024 | 37.30 | 38.17 | 37.20 | 37.96 | 37.96 | 7,034,600 |
| 02 Jul 2024 | 36.32 | 37.10 | 36.19 | 37.10 | 37.10 | 8,307,400 |
| 01 Jul 2024 | 35.90 | 36.12 | 35.79 | 36.12 | 36.12 | 2,919,400 |
| 28 Jun 2024 | 36.05 | 36.17 | 35.78 | 35.79 | 35.79 | 5,020,400 |
| 27 Jun 2024 | 35.56 | 36.05 | 35.52 | 36.05 | 36.05 | 7,221,040 |
| 26 Jun 2024 | 35.77 | 35.77 | 35.59 | 35.69 | 35.69 | 2,625,800 |
| 25 Jun 2024 | 35.60 | 35.83 | 35.58 | 35.65 | 35.65 | 4,292,900 |
| 24 Jun 2024 | 35.35 | 35.54 | 35.35 | 35.54 | 35.54 | 2,936,900 |
| 21 Jun 2024 | 35.65 | 35.68 | 35.45 | 35.45 | 35.45 | 5,392,271 |
| 20 Jun 2024 | 35.46 | 35.61 | 35.36 | 35.47 | 35.47 | 2,040,000 |
| 19 Jun 2024 | 35.50 | 35.67 | 35.47 | 35.47 | 35.47 | 2,606,200 |
| 18 Jun 2024 | 35.70 | 35.70 | 35.40 | 35.50 | 35.50 | 2,754,500 |
| 14 Jun 2024 | 35.60 | 35.79 | 35.48 | 35.48 | 35.48 | 2,521,000 |
| 13 Jun 2024 | 35.85 | 35.88 | 35.73 | 35.84 | 35.84 | 3,134,700 |
| 12 Jun 2024 | 35.60 | 35.80 | 35.58 | 35.65 | 35.65 | 3,270,508 |
| 11 Jun 2024 | 35.82 | 35.84 | 35.45 | 35.55 | 35.55 | 2,677,100 |
| 10 Jun 2024 | 35.81 | 35.84 | 35.54 | 35.63 | 35.63 | 2,766,300 |
| 07 Jun 2024 | 35.72 | 35.74 | 35.50 | 35.52 | 35.52 | 3,270,600 |
| 06 Jun 2024 | 35.85 | 35.89 | 35.46 | 35.50 | 35.50 | 4,399,400 |
| 05 Jun 2024 | 35.68 | 35.73 | 35.35 | 35.36 | 35.36 | 5,526,800 |
| 04 Jun 2024 | 36.08 | 36.10 | 35.71 | 35.83 | 35.83 | 3,163,900 |
| 03 Jun 2024 | 36.08 | 36.15 | 35.89 | 36.07 | 36.07 | 3,054,460 |
| 31 May 2024 | 35.70 | 35.99 | 35.56 | 35.99 | 35.99 | 10,201,800 |
| 30 May 2024 | 35.55 | 35.70 | 35.40 | 35.62 | 35.62 | 3,022,800 |
| 29 May 2024 | 35.84 | 35.84 | 35.69 | 35.69 | 35.69 | 3,779,700 |
| 28 May 2024 | 35.75 | 35.90 | 35.71 | 35.78 | 35.78 | 2,184,600 |
| 27 May 2024 | 35.80 | 35.95 | 35.71 | 35.85 | 35.85 | 1,726,900 |
| 24 May 2024 | 35.59 | 35.88 | 35.59 | 35.87 | 35.87 | 3,086,300 |
| 23 May 2024 | 35.70 | 35.86 | 35.50 | 35.85 | 35.85 | 4,026,200 |
| 21 May 2024 | 35.80 | 35.81 | 35.51 | 35.68 | 35.68 | 2,365,200 |
| 20 May 2024 | 35.70 | 35.84 | 35.63 | 35.80 | 35.80 | 2,266,800 |
| 17 May 2024 | 35.64 | 35.70 | 35.45 | 35.70 | 35.70 | 3,407,000 |
| 16 May 2024 | 35.50 | 35.69 | 35.43 | 35.55 | 35.55 | 4,289,765 |
| 15 May 2024 | 35.32 | 35.48 | 35.22 | 35.31 | 35.31 | 3,292,400 |
| 14 May 2024 | 35.44 | 35.46 | 35.25 | 35.46 | 35.46 | 3,008,500 |
| 13 May 2024 | 35.25 | 35.50 | 35.19 | 35.37 | 35.37 | 2,718,200 |
| 10 May 2024 | 35.23 | 35.53 | 35.21 | 35.40 | 35.40 | 3,148,100 |
| 09 May 2024 | 35.24 | 35.29 | 34.99 | 35.28 | 35.28 | 3,945,300 |
| 09 May 2024 | 0.54 Dividend | |||||
| 08 May 2024 | 35.98 | 35.99 | 35.64 | 35.71 | 35.17 | 4,884,980 |
| 07 May 2024 | 35.95 | 35.98 | 35.74 | 35.93 | 35.39 | 3,531,500 |
| 06 May 2024 | 35.65 | 35.81 | 35.35 | 35.81 | 35.27 | 3,613,300 |
| 03 May 2024 | 35.85 | 35.90 | 35.55 | 35.64 | 35.10 | 5,453,020 |
| 02 May 2024 | 35.86 | 36.00 | 35.30 | 35.55 | 35.01 | 9,234,100 |
| 30 Apr 2024 | 34.80 | 34.98 | 34.53 | 34.90 | 34.37 | 3,532,300 |
| 29 Apr 2024 | 34.70 | 34.80 | 34.38 | 34.78 | 34.25 | 4,881,100 |
| 26 Apr 2024 | 34.59 | 34.81 | 34.33 | 34.42 | 33.90 | 4,340,900 |
| 25 Apr 2024 | 34.10 | 34.50 | 33.90 | 34.45 | 33.93 | 5,290,900 |
| 24 Apr 2024 | 34.78 | 34.78 | 34.20 | 34.38 | 33.86 | 7,306,400 |
| 23 Apr 2024 | 34.67 | 34.69 | 34.22 | 34.62 | 34.10 | 5,588,800 |
| 22 Apr 2024 | 33.00 | 34.40 | 32.85 | 34.07 | 33.55 | 6,636,200 |
| 22 Apr 2024 | 11:10 Stock split | |||||
| 19 Apr 2024 | 33.32 | 33.32 | 32.78 | 33.10 | 32.60 | 4,971,890 |
| 18 Apr 2024 | 32.73 | 33.18 | 32.69 | 33.14 | 32.64 | 6,062,320 |
| 17 Apr 2024 | 32.48 | 32.86 | 32.28 | 32.70 | 32.21 | 5,354,140 |
| 16 Apr 2024 | 32.48 | 32.62 | 32.23 | 32.31 | 31.82 | 5,579,200 |
| 15 Apr 2024 | 32.55 | 32.70 | 32.34 | 32.40 | 31.91 | 5,381,530 |
| 12 Apr 2024 | 32.84 | 32.89 | 32.73 | 32.84 | 32.34 | 3,110,690 |
| 11 Apr 2024 | 32.30 | 32.76 | 32.29 | 32.73 | 32.23 | 5,522,550 |
| 09 Apr 2024 | 32.33 | 32.69 | 32.29 | 32.54 | 32.04 | 3,372,930 |
| 08 Apr 2024 | 32.15 | 32.43 | 32.15 | 32.32 | 31.83 | 4,606,250 |
| 05 Apr 2024 | 32.60 | 32.60 | 32.19 | 32.27 | 31.78 | 4,299,130 |
| 05 Apr 2024 | 0.490909 Dividend | |||||
| 04 Apr 2024 | 32.98 | 33.17 | 32.92 | 33.02 | 32.04 | 4,750,460 |
| 03 Apr 2024 | 32.73 | 32.85 | 32.64 | 32.81 | 31.83 | 4,268,660 |
| 02 Apr 2024 | 32.65 | 32.94 | 32.58 | 32.91 | 31.93 | 3,854,257 |
| 01 Apr 2024 | 32.73 | 32.99 | 32.54 | 32.65 | 31.67 | 3,427,490 |
| 28 Mar 2024 | 33.09 | 33.25 | 32.71 | 32.75 | 31.78 | 6,340,950 |
| 27 Mar 2024 | 33.00 | 33.30 | 32.85 | 33.30 | 32.31 | 9,107,230 |
| 26 Mar 2024 | 32.39 | 32.84 | 32.33 | 32.80 | 31.82 | 5,320,810 |
| 25 Mar 2024 | 32.57 | 32.59 | 32.24 | 32.27 | 31.31 | 5,228,410 |
| 22 Mar 2024 | 32.45 | 32.57 | 32.29 | 32.57 | 31.60 | 4,868,270 |
| 21 Mar 2024 | 32.09 | 32.51 | 31.99 | 32.42 | 31.45 | 7,098,850 |
| 20 Mar 2024 | 31.71 | 31.85 | 31.60 | 31.76 | 30.82 | 3,104,860 |
| 19 Mar 2024 | 31.77 | 31.82 | 31.65 | 31.80 | 30.85 | 3,585,191 |
| 18 Mar 2024 | 31.58 | 31.77 | 31.52 | 31.73 | 30.78 | 3,097,600 |
| 15 Mar 2024 | 31.27 | 31.55 | 31.23 | 31.52 | 30.58 | 7,375,087 |
| 14 Mar 2024 | 31.05 | 31.50 | 31.00 | 31.47 | 30.54 | 7,080,810 |
| 13 Mar 2024 | 30.73 | 31.06 | 30.65 | 30.85 | 29.93 | 7,047,150 |
| 12 Mar 2024 | 30.69 | 30.73 | 30.41 | 30.45 | 29.55 | 2,847,570 |
| 11 Mar 2024 | 30.81 | 30.82 | 30.50 | 30.55 | 29.64 | 3,193,850 |
| 08 Mar 2024 | 30.80 | 30.86 | 30.64 | 30.68 | 29.77 | 3,834,600 |
| 07 Mar 2024 | 30.55 | 30.75 | 30.55 | 30.71 | 29.80 | 3,511,090 |
| *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.