Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,571.02 +269.69 (+0.39%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 35.80 | 35.81 | 35.51 | 35.68 | 35.68 | 2,365,200 |
| 20 May 2024 | 35.70 | 35.84 | 35.51 | 35.68 | 35.68 | 4,632,000 |
| 13 May 2024 | 35.25 | 35.70 | 35.19 | 35.70 | 35.70 | 16,715,865 |
| 09 May 2024 | 0.54 Dividend | |||||
| 06 May 2024 | 35.65 | 35.99 | 34.99 | 35.40 | 34.86 | 19,123,180 |
| 29 Apr 2024 | 34.70 | 36.00 | 34.38 | 35.64 | 35.10 | 23,100,520 |
| 22 Apr 2024 | 11:10 Stock split | |||||
| 22 Apr 2024 | 33.00 | 34.81 | 32.85 | 34.42 | 33.90 | 29,163,200 |
| 15 Apr 2024 | 32.55 | 33.32 | 32.23 | 33.10 | 32.60 | 27,349,080 |
| 08 Apr 2024 | 32.15 | 32.89 | 32.15 | 32.84 | 32.34 | 16,612,420 |
| 05 Apr 2024 | 0.490909 Dividend | |||||
| 01 Apr 2024 | 32.73 | 33.17 | 32.19 | 32.27 | 31.31 | 20,599,997 |
| 25 Mar 2024 | 32.57 | 33.30 | 32.24 | 32.75 | 31.78 | 25,997,400 |
| 18 Mar 2024 | 31.58 | 32.57 | 31.52 | 32.57 | 31.60 | 21,754,771 |
| 11 Mar 2024 | 30.81 | 31.55 | 30.41 | 31.52 | 30.58 | 27,544,467 |
| 04 Mar 2024 | 30.35 | 30.86 | 30.32 | 30.68 | 29.77 | 18,882,490 |
| 26 Feb 2024 | 30.45 | 30.86 | 30.25 | 30.50 | 29.59 | 21,776,425 |
| 19 Feb 2024 | 30.86 | 31.15 | 30.65 | 30.75 | 29.84 | 22,212,279 |
| 12 Feb 2024 | 29.58 | 30.91 | 29.10 | 30.79 | 29.87 | 27,460,095 |
| 05 Feb 2024 | 28.93 | 29.81 | 28.76 | 29.58 | 28.70 | 30,436,230 |
| 29 Jan 2024 | 29.18 | 29.42 | 28.85 | 29.29 | 28.42 | 19,795,525 |
| 22 Jan 2024 | 29.00 | 29.31 | 28.73 | 29.18 | 28.31 | 19,269,250 |
| 15 Jan 2024 | 29.72 | 29.86 | 28.75 | 29.14 | 28.27 | 21,289,730 |
| 08 Jan 2024 | 30.14 | 30.22 | 29.35 | 29.65 | 28.76 | 15,354,350 |
| 01 Jan 2024 | 30.37 | 30.58 | 29.56 | 29.91 | 29.02 | 10,717,677 |
| 25 Dec 2023 | 29.09 | 30.45 | 28.95 | 30.37 | 29.47 | 18,888,650 |
| 18 Dec 2023 | 28.25 | 29.14 | 28.22 | 29.09 | 28.23 | 20,591,985 |
| 11 Dec 2023 | 28.64 | 29.12 | 28.19 | 28.24 | 27.40 | 27,745,578 |
| 04 Dec 2023 | 29.15 | 29.15 | 28.19 | 28.73 | 27.87 | 22,922,240 |
| 27 Nov 2023 | 28.90 | 29.10 | 28.63 | 29.00 | 28.14 | 24,713,235 |
| 20 Nov 2023 | 29.55 | 29.62 | 28.88 | 28.93 | 28.07 | 20,132,530 |
| 14 Nov 2023 | 0.48 Dividend | |||||
| 13 Nov 2023 | 30.15 | 30.15 | 29.23 | 29.72 | 28.37 | 15,622,090 |
| 06 Nov 2023 | 30.35 | 30.84 | 30.08 | 30.15 | 28.79 | 17,712,074 |
| 30 Oct 2023 | 29.87 | 30.40 | 29.67 | 30.26 | 28.90 | 15,527,400 |
| 23 Oct 2023 | 29.98 | 30.34 | 29.88 | 30.12 | 28.76 | 13,325,950 |
| 16 Oct 2023 | 30.36 | 30.76 | 29.89 | 30.07 | 28.71 | 13,544,960 |
| 09 Oct 2023 | 30.50 | 31.09 | 30.45 | 30.70 | 29.31 | 16,333,460 |
| 02 Oct 2023 | 30.85 | 30.88 | 29.98 | 30.72 | 29.33 | 16,549,610 |
| 25 Sept 2023 | 30.18 | 30.73 | 30.10 | 30.58 | 29.20 | 14,972,843 |
| 18 Sept 2023 | 31.35 | 31.35 | 29.93 | 30.23 | 28.86 | 14,502,840 |
| 11 Sept 2023 | 30.43 | 31.35 | 30.15 | 31.13 | 29.72 | 18,329,726 |
| 04 Sept 2023 | 30.41 | 30.57 | 30.12 | 30.21 | 28.84 | 10,481,268 |
| 28 Aug 2023 | 30.14 | 30.45 | 30.06 | 30.27 | 28.90 | 10,353,484 |
| 21 Aug 2023 | 29.73 | 30.05 | 29.44 | 29.91 | 28.56 | 13,005,850 |
| 14 Aug 2023 | 30.30 | 30.75 | 29.50 | 29.75 | 28.40 | 20,114,270 |
| 11 Aug 2023 | 0.48 Dividend | |||||
| 07 Aug 2023 | 31.34 | 31.34 | 30.37 | 30.56 | 28.73 | 13,288,279 |
| 31 Jul 2023 | 31.18 | 31.41 | 30.60 | 31.14 | 29.27 | 19,695,940 |
| 24 Jul 2023 | 29.76 | 31.16 | 29.33 | 31.15 | 29.28 | 22,747,545 |
| 17 Jul 2023 | 29.35 | 29.88 | 29.18 | 29.76 | 27.98 | 15,381,575 |
| 10 Jul 2023 | 27.85 | 29.26 | 27.85 | 29.08 | 27.34 | 20,433,270 |
| 03 Jul 2023 | 28.80 | 28.84 | 27.75 | 27.88 | 26.21 | 16,501,452 |
| 26 Jun 2023 | 28.64 | 29.00 | 28.45 | 28.65 | 26.93 | 14,370,730 |
| 19 Jun 2023 | 28.32 | 29.05 | 28.15 | 28.57 | 26.86 | 17,726,676 |
| 12 Jun 2023 | 28.35 | 28.54 | 28.00 | 28.35 | 26.65 | 21,434,757 |
| 05 Jun 2023 | 28.59 | 28.60 | 27.93 | 28.10 | 26.42 | 21,533,059 |
| 29 May 2023 | 28.94 | 28.95 | 27.55 | 27.82 | 26.15 | 31,413,800 |
| 22 May 2023 | 28.25 | 28.95 | 27.85 | 28.75 | 27.03 | 19,552,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.