Singapore markets open in 2 hours 23 minutes
Straits Times Index
2,945.52-28.13(-0.95%)S&P 500
3,849.62-5.74(-0.15%)Dow
30,937.04-22.96(-0.07%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
25.70-0.23 (-0.89%)
At close: 5:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2021 | 25.90 | 25.90 | 25.54 | 25.70 | 25.70 | 4,647,600 |
| 25 Jan 2021 | 26.28 | 26.43 | 25.93 | 25.93 | 25.93 | 4,190,000 |
| 22 Jan 2021 | 26.20 | 26.28 | 26.08 | 26.17 | 26.17 | 5,111,700 |
| 21 Jan 2021 | 26.28 | 26.48 | 26.22 | 26.45 | 26.45 | 4,204,800 |
| 20 Jan 2021 | 26.45 | 26.53 | 26.25 | 26.38 | 26.38 | 4,045,100 |
| 19 Jan 2021 | 26.60 | 26.70 | 26.42 | 26.59 | 26.59 | 4,048,900 |
| 18 Jan 2021 | 26.60 | 26.60 | 26.35 | 26.41 | 26.41 | 4,241,900 |
| 15 Jan 2021 | 27.00 | 27.02 | 26.79 | 26.85 | 26.85 | 3,097,600 |
| 14 Jan 2021 | 26.90 | 26.99 | 26.77 | 26.99 | 26.99 | 2,521,200 |
| 13 Jan 2021 | 27.00 | 27.10 | 26.72 | 26.76 | 26.76 | 3,740,200 |
| 12 Jan 2021 | 26.79 | 26.86 | 26.52 | 26.73 | 26.73 | 4,847,200 |
| 11 Jan 2021 | 27.39 | 27.39 | 26.92 | 26.92 | 26.92 | 5,528,700 |
| 08 Jan 2021 | 26.55 | 27.47 | 26.50 | 27.42 | 27.42 | 14,510,800 |
| 07 Jan 2021 | 25.68 | 26.18 | 25.63 | 26.05 | 26.05 | 11,938,600 |
| 06 Jan 2021 | 25.30 | 25.35 | 25.07 | 25.18 | 25.18 | 3,807,600 |
| 05 Jan 2021 | 25.22 | 25.35 | 25.09 | 25.35 | 25.35 | 2,076,800 |
| 04 Jan 2021 | 25.13 | 25.34 | 25.01 | 25.34 | 25.34 | 2,156,614 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 25.25 | 25.37 | 25.11 | 25.23 | 25.23 | 3,715,400 |
| 29 Dec 2020 | 25.24 | 25.27 | 25.08 | 25.20 | 25.20 | 2,177,000 |
| 28 Dec 2020 | 25.17 | 25.24 | 25.01 | 25.13 | 25.13 | 1,838,800 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 24.80 | 25.07 | 24.72 | 25.07 | 25.07 | 2,220,600 |
| 22 Dec 2020 | 25.15 | 25.19 | 24.71 | 25.05 | 25.05 | 3,741,100 |
| 21 Dec 2020 | 25.15 | 25.30 | 24.92 | 25.20 | 25.20 | 5,545,900 |
| 18 Dec 2020 | 25.28 | 25.42 | 25.06 | 25.09 | 25.09 | 7,095,100 |
| 17 Dec 2020 | 25.55 | 25.60 | 25.31 | 25.37 | 25.37 | 2,811,800 |
| 16 Dec 2020 | 25.60 | 25.63 | 25.46 | 25.56 | 25.56 | 5,248,000 |
| 15 Dec 2020 | 25.70 | 25.71 | 25.27 | 25.46 | 25.46 | 5,196,500 |
| 14 Dec 2020 | 25.37 | 25.57 | 25.36 | 25.45 | 25.45 | 3,565,300 |
| 11 Dec 2020 | 25.16 | 25.38 | 25.03 | 25.06 | 25.06 | 5,686,000 |
| 10 Dec 2020 | 25.18 | 25.25 | 25.05 | 25.05 | 25.05 | 3,450,800 |
| 09 Dec 2020 | 24.98 | 25.48 | 24.98 | 25.45 | 25.45 | 4,259,200 |
| 08 Dec 2020 | 25.06 | 25.20 | 24.93 | 25.01 | 25.01 | 3,579,500 |
| 07 Dec 2020 | 25.36 | 25.52 | 25.20 | 25.26 | 25.26 | 4,059,600 |
| 04 Dec 2020 | 25.70 | 25.80 | 25.62 | 25.66 | 25.66 | 3,977,300 |
| 03 Dec 2020 | 25.32 | 25.59 | 25.09 | 25.58 | 25.58 | 3,625,800 |
| 02 Dec 2020 | 25.17 | 25.41 | 25.09 | 25.32 | 25.32 | 3,181,400 |
| 01 Dec 2020 | 25.10 | 25.20 | 24.87 | 25.19 | 25.19 | 5,535,600 |
| 30 Nov 2020 | 25.80 | 25.80 | 25.11 | 25.20 | 25.20 | 13,335,554 |
| 27 Nov 2020 | 25.49 | 25.75 | 25.39 | 25.68 | 25.68 | 4,099,000 |
| 26 Nov 2020 | 25.50 | 25.54 | 25.38 | 25.50 | 25.50 | 5,030,700 |
| 25 Nov 2020 | 25.80 | 25.98 | 25.59 | 25.68 | 25.68 | 11,433,800 |
| 24 Nov 2020 | 25.50 | 25.60 | 25.17 | 25.60 | 25.60 | 7,447,190 |
| 23 Nov 2020 | 24.89 | 25.16 | 24.83 | 25.07 | 25.07 | 7,446,010 |
| 20 Nov 2020 | 24.50 | 24.60 | 24.36 | 24.60 | 24.60 | 4,610,800 |
| 19 Nov 2020 | 24.26 | 24.60 | 24.20 | 24.42 | 24.42 | 5,704,600 |
| 18 Nov 2020 | 24.67 | 24.89 | 24.56 | 24.63 | 24.63 | 7,025,300 |
| 17 Nov 2020 | 24.50 | 24.65 | 24.46 | 24.65 | 24.65 | 7,749,400 |
| 16 Nov 2020 | 24.00 | 24.28 | 23.96 | 24.22 | 24.22 | 4,072,300 |
| 13 Nov 2020 | 23.85 | 23.94 | 23.66 | 23.88 | 23.88 | 4,826,000 |
| 12 Nov 2020 | 24.24 | 24.36 | 23.81 | 23.97 | 23.97 | 6,471,900 |
| 12 Nov 2020 | 0.18 Dividend | |||||
| 11 Nov 2020 | 24.39 | 24.40 | 24.02 | 24.40 | 24.22 | 9,380,300 |
| 10 Nov 2020 | 24.50 | 24.50 | 23.80 | 24.40 | 24.22 | 18,267,200 |
| 09 Nov 2020 | 22.72 | 23.00 | 22.72 | 22.95 | 22.78 | 5,409,200 |
| 06 Nov 2020 | 22.51 | 22.58 | 22.17 | 22.49 | 22.32 | 5,894,800 |
| 05 Nov 2020 | 21.83 | 22.43 | 21.81 | 22.43 | 22.26 | 10,979,800 |
| 04 Nov 2020 | 21.59 | 21.64 | 21.21 | 21.55 | 21.39 | 5,965,600 |
| 03 Nov 2020 | 20.80 | 21.43 | 20.80 | 21.43 | 21.27 | 6,054,700 |
| 02 Nov 2020 | 20.30 | 20.70 | 20.25 | 20.63 | 20.48 | 3,469,700 |
| 30 Oct 2020 | 20.40 | 20.58 | 20.31 | 20.35 | 20.20 | 7,438,700 |
| 29 Oct 2020 | 20.65 | 20.69 | 20.53 | 20.56 | 20.41 | 5,750,300 |
| 28 Oct 2020 | 21.10 | 21.18 | 20.90 | 20.90 | 20.75 | 4,233,200 |
| 27 Oct 2020 | 21.21 | 21.34 | 21.10 | 21.32 | 21.16 | 3,294,400 |
| 26 Oct 2020 | 21.55 | 21.55 | 21.27 | 21.30 | 21.14 | 1,878,800 |
| 23 Oct 2020 | 21.56 | 21.62 | 21.42 | 21.55 | 21.39 | 4,020,800 |
| 22 Oct 2020 | 21.22 | 21.44 | 21.15 | 21.44 | 21.28 | 2,876,200 |
| 21 Oct 2020 | 21.35 | 21.52 | 21.22 | 21.25 | 21.09 | 3,479,600 |
| 20 Oct 2020 | 21.57 | 21.58 | 21.24 | 21.30 | 21.14 | 3,096,800 |
| 19 Oct 2020 | 21.52 | 21.62 | 21.45 | 21.57 | 21.41 | 3,116,000 |
| 16 Oct 2020 | 21.02 | 21.41 | 21.02 | 21.39 | 21.23 | 3,706,900 |
| 15 Oct 2020 | 21.11 | 21.36 | 21.02 | 21.07 | 20.91 | 3,391,300 |
| 14 Oct 2020 | 21.46 | 21.48 | 21.14 | 21.32 | 21.16 | 3,623,300 |
| 13 Oct 2020 | 21.48 | 21.65 | 21.35 | 21.59 | 21.43 | 4,851,100 |
| 12 Oct 2020 | 21.00 | 21.42 | 21.00 | 21.40 | 21.24 | 5,736,900 |
| 09 Oct 2020 | 21.10 | 21.20 | 21.04 | 21.05 | 20.89 | 4,448,200 |
| 08 Oct 2020 | 20.95 | 21.04 | 20.80 | 21.02 | 20.86 | 4,237,800 |
| 07 Oct 2020 | 20.65 | 20.88 | 20.55 | 20.87 | 20.72 | 4,647,600 |
| 06 Oct 2020 | 20.60 | 20.78 | 20.60 | 20.71 | 20.56 | 4,107,400 |
| 05 Oct 2020 | 20.61 | 20.64 | 20.47 | 20.58 | 20.43 | 3,764,500 |
| 02 Oct 2020 | 20.33 | 20.41 | 20.04 | 20.37 | 20.22 | 3,550,700 |
| 01 Oct 2020 | 20.02 | 20.42 | 20.02 | 20.40 | 20.25 | 4,907,700 |
| 30 Sep 2020 | 20.17 | 20.17 | 19.91 | 19.91 | 19.76 | 4,878,200 |
| 29 Sep 2020 | 20.30 | 20.40 | 19.97 | 19.98 | 19.83 | 3,823,800 |
| 28 Sep 2020 | 19.97 | 20.27 | 19.83 | 20.22 | 20.07 | 3,360,000 |
| 25 Sep 2020 | 19.80 | 20.03 | 19.80 | 20.01 | 19.86 | 3,238,800 |
| 24 Sep 2020 | 19.80 | 19.93 | 19.74 | 19.80 | 19.65 | 3,871,100 |
| 23 Sep 2020 | 19.74 | 19.93 | 19.63 | 19.89 | 19.74 | 4,210,700 |
| 22 Sep 2020 | 19.74 | 19.84 | 19.62 | 19.74 | 19.59 | 8,427,000 |
| 21 Sep 2020 | 20.05 | 20.29 | 19.97 | 19.99 | 19.84 | 4,410,000 |
| 18 Sep 2020 | 20.14 | 20.15 | 19.97 | 20.05 | 19.90 | 5,606,000 |
| 17 Sep 2020 | 20.25 | 20.29 | 20.02 | 20.02 | 19.87 | 5,715,992 |
| 16 Sep 2020 | 20.35 | 20.39 | 20.23 | 20.29 | 20.14 | 3,228,000 |
| 15 Sep 2020 | 20.43 | 20.63 | 20.31 | 20.35 | 20.20 | 5,005,100 |
| 14 Sep 2020 | 20.60 | 20.68 | 20.44 | 20.46 | 20.31 | 2,676,200 |
| 11 Sep 2020 | 20.40 | 20.59 | 20.40 | 20.51 | 20.36 | 2,986,800 |
| 10 Sep 2020 | 20.65 | 20.72 | 20.45 | 20.54 | 20.39 | 2,995,400 |
| 09 Sep 2020 | 20.50 | 20.65 | 20.40 | 20.52 | 20.37 | 6,611,959 |
| 08 Sep 2020 | 20.76 | 20.92 | 20.65 | 20.65 | 20.50 | 3,016,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
