D05.SI - DBS Group Holdings Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 202018.4418.5018.0718.1518.157,061,400
31 Mar 202018.4418.7718.3818.5718.5711,059,255
30 Mar 202018.6618.8218.3018.3018.308,851,200
27 Mar 202019.4019.6218.9319.1419.1412,082,100
26 Mar 202019.4219.4518.7219.0619.069,903,700
25 Mar 202018.5319.4418.5319.4219.4215,142,800
24 Mar 202017.1718.3217.1718.2118.2114,731,100
23 Mar 202017.1217.1716.6516.8816.8811,780,800
20 Mar 202017.4018.2517.3618.1618.1613,069,400
19 Mar 202018.0018.1117.3617.4017.4013,586,600
18 Mar 202018.0018.0018.0018.0018.00-
17 Mar 202018.1818.4518.0018.0018.0023,185,800
16 Mar 202018.8319.1818.5618.5818.5818,406,300
13 Mar 202019.0019.9918.8719.3519.3530,162,600
12 Mar 202020.6620.6620.1120.2020.2014,644,400
11 Mar 202021.4921.7721.0021.0121.0112,111,100
10 Mar 202020.8121.7220.5021.4921.4919,486,300
09 Mar 202022.3022.3021.0521.1521.1520,087,700
06 Mar 202023.3323.3422.9623.0023.0011,686,900
05 Mar 202023.9023.9423.5723.6023.609,867,300
04 Mar 202024.0824.0923.7923.9123.9110,258,700
03 Mar 202024.2524.4524.1424.1624.167,025,400
02 Mar 202024.0024.2524.0024.0524.058,352,200
28 Feb 202024.4024.4924.1124.1124.1111,038,900
27 Feb 202024.5424.8324.5024.8224.825,864,700
26 Feb 202024.7524.8424.6524.6624.667,032,600
25 Feb 202024.8825.0324.8524.9324.933,363,400
24 Feb 202024.9024.9724.8524.8524.855,892,900
21 Feb 202025.0125.2524.9625.0825.083,809,500
20 Feb 202025.3125.3625.0525.1025.106,167,400
19 Feb 202025.2525.4525.2125.3125.313,645,000
18 Feb 202025.4325.4425.2125.2725.273,334,000
17 Feb 202025.5025.5625.4525.4825.482,405,800
14 Feb 202025.4025.6225.3325.5525.554,293,700
13 Feb 202025.5825.6825.4225.4225.424,775,900
12 Feb 202025.0925.4325.0125.4225.427,250,400
11 Feb 202025.1725.3625.0625.0925.094,545,400
10 Feb 202024.9825.2124.8725.1125.114,696,400
07 Feb 202025.5725.6525.2125.3125.315,097,800
06 Feb 202025.6325.7225.5225.7025.704,269,000
05 Feb 202025.1525.5025.1125.4525.454,331,500
04 Feb 202025.0025.2424.9725.1525.155,262,900
03 Feb 202025.1125.2024.9024.9024.907,152,943
31 Jan 202025.6225.6525.2025.3725.378,167,400
30 Jan 202025.8825.8925.5025.6925.693,764,900
29 Jan 202025.8025.9725.7625.8325.832,222,100
28 Jan 202025.7225.8725.4625.8525.856,997,400
24 Jan 202026.3726.3826.1626.2026.201,474,500
23 Jan 202026.3826.4326.1526.2526.253,203,300
22 Jan 202026.2026.4726.2026.4026.403,178,600
21 Jan 202026.2826.3426.1326.3026.302,571,200
20 Jan 202026.3526.4026.2626.3826.382,599,400
17 Jan 202026.4526.4526.3226.3526.352,347,500
16 Jan 202026.0526.3426.0526.3326.334,733,900
15 Jan 202026.3326.3926.0826.0826.083,190,700
14 Jan 202026.2626.3826.2326.2526.253,857,600
13 Jan 202026.1626.2426.1026.1026.102,596,200
10 Jan 202026.0026.1225.9226.0026.007,869,500
09 Jan 202025.8025.9425.7725.8625.8610,474,704
08 Jan 202025.8025.8425.5725.7325.7314,782,300
07 Jan 202026.1326.1925.9626.0526.058,593,000
06 Jan 202025.8025.9325.8025.8625.865,928,500
03 Jan 202026.1726.3225.8326.0026.004,336,600
02 Jan 202025.9626.1225.9226.1126.112,063,600
31 Dec 201925.6125.9725.6125.8825.882,217,800
30 Dec 201925.9025.9525.7125.8325.831,692,900
27 Dec 201925.9226.0525.8925.9525.95962,500
26 Dec 201925.9726.0025.8026.0026.00857,400
25 Dec 201925.9925.9925.9925.9925.99-
24 Dec 201925.9826.0025.8225.9925.99914,200
23 Dec 201925.9726.0025.8025.9125.911,565,900
20 Dec 201926.0026.1125.8525.9725.974,244,200
19 Dec 201925.8325.9625.7925.9425.943,664,200
18 Dec 201925.7725.8425.6725.8125.813,498,000
17 Dec 201925.6625.7025.5125.6625.663,012,400
16 Dec 201925.6425.8125.6425.7025.702,329,600
13 Dec 201926.0026.0025.6625.8225.824,728,800
12 Dec 201925.3725.6025.3225.5025.505,233,200
11 Dec 201924.9825.1924.9225.0525.054,035,948
10 Dec 201925.0625.0724.9024.9524.953,547,100
09 Dec 201925.1725.1924.9725.0125.013,832,100
06 Dec 201925.1125.1224.9625.1225.124,337,600
05 Dec 201925.1125.1124.9825.0125.015,336,200
04 Dec 201924.8325.0624.8024.9224.924,958,800
03 Dec 201925.0125.1624.9324.9824.986,596,200
02 Dec 201925.2825.3225.0425.1325.133,520,500
29 Nov 201925.4025.4025.1825.2525.255,461,600
28 Nov 201925.8025.8025.4825.5325.532,730,200
27 Nov 201925.7625.7825.5825.7825.784,474,100
26 Nov 201925.6625.7625.6125.7525.756,609,000
25 Nov 201925.9626.0025.6425.6525.653,255,700
22 Nov 201925.6025.8925.6025.8025.803,903,200
21 Nov 201925.8025.8225.6025.6425.644,726,000
20 Nov 201926.3426.3426.0626.1826.182,854,600
19 Nov 201926.3726.5226.2826.4426.442,600,700
18 Nov 201926.3426.6026.3026.6026.603,018,500
18 Nov 20190.3 Dividend
15 Nov 201926.6426.6826.5926.6226.323,048,200
14 Nov 201926.6926.6926.4626.5626.262,186,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...