Yahoo

Mail

Singapore Markets open in 5 hrs 13 mins

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,005.13
-18.76(-0.47%)
Dow
32,201.58
+4.92(+0.02%)
Nasdaq
11,651.87
-153.13(-1.30%)
BTC-USD
29,748.05
-551.87(-1.82%)
CMC Crypto 200
666.86
+424.18(+174.79%)

DBS Group Holdings Ltd (D05.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

31.23

+0.17

(+0.55%)

At close: 05:14PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	-	-	-	-	-	-
13 May 2022	31.32	31.66	31.23	31.23	31.23	4,148,800
12 May 2022	31.30	31.60	31.06	31.06	31.06	5,556,900
11 May 2022	32.00	32.10	31.70	31.92	31.92	5,278,700
10 May 2022	32.60	32.60	32.31	32.45	32.45	4,434,200
09 May 2022	33.07	33.17	32.80	32.90	32.90	3,832,800
06 May 2022	33.00	33.34	33.00	33.07	33.07	4,201,300
05 May 2022	34.50	34.50	33.58	33.60	33.60	3,579,500
04 May 2022	34.34	34.38	33.94	34.05	34.05	3,910,556
29 Apr 2022	34.35	34.42	33.76	33.92	33.92	8,050,700
28 Apr 2022	32.68	33.15	32.65	33.01	33.01	3,980,800
27 Apr 2022	33.00	33.06	32.85	32.90	32.90	4,216,100
26 Apr 2022	33.45	33.60	33.04	33.04	33.04	4,455,800
25 Apr 2022	33.46	33.94	33.34	33.40	33.40	3,101,400
22 Apr 2022	33.12	33.70	33.03	33.64	33.64	4,356,870
21 Apr 2022	33.51	33.60	33.29	33.39	33.39	3,670,885
20 Apr 2022	33.11	33.40	33.07	33.24	33.24	4,201,200
19 Apr 2022	33.15	33.61	33.00	33.00	33.00	3,170,622
18 Apr 2022	33.20	33.32	33.00	33.00	33.00	2,908,200
14 Apr 2022	33.50	33.80	33.36	33.48	33.48	2,038,300
13 Apr 2022	33.41	33.95	33.39	33.58	33.58	3,437,000
12 Apr 2022	33.80	34.03	33.24	33.24	33.24	6,408,800
11 Apr 2022	33.84	34.32	33.75	34.05	34.05	5,708,200
08 Apr 2022	35.05	35.10	34.30	34.37	34.37	5,944,400
07 Apr 2022	35.55	35.67	35.33	35.33	35.33	4,717,200
06 Apr 2022	35.88	35.89	35.65	35.75	35.75	3,389,600
05 Apr 2022	35.60	35.92	35.60	35.91	35.91	1,990,600
04 Apr 2022	35.50	35.73	35.46	35.53	35.53	2,063,700
01 Apr 2022	35.43	35.73	35.15	35.55	35.55	4,077,900
31 Mar 2022	36.27	36.27	35.83	35.83	35.83	2,884,600
30 Mar 2022	36.14	36.26	35.93	36.13	36.13	4,040,100
29 Mar 2022	36.16	36.30	35.71	35.97	35.97	3,351,900
28 Mar 2022	35.33	36.16	35.33	36.16	36.16	3,535,600
25 Mar 2022	35.42	35.79	35.42	35.60	35.60	2,648,800
24 Mar 2022	35.13	35.64	35.04	35.64	35.64	3,014,200
23 Mar 2022	35.31	35.36	35.05	35.18	35.18	2,792,300
22 Mar 2022	34.85	35.17	34.81	35.04	35.04	2,628,900
21 Mar 2022	35.00	35.20	34.66	35.20	35.20	3,214,900
18 Mar 2022	34.92	34.96	34.35	34.76	34.76	8,231,600
17 Mar 2022	35.08	35.24	34.19	34.72	34.72	5,784,600
16 Mar 2022	34.56	34.68	34.02	34.57	34.57	5,208,900
15 Mar 2022	33.53	34.09	33.33	33.89	33.89	6,376,500
14 Mar 2022	33.03	33.39	32.83	33.16	33.16	3,869,100
11 Mar 2022	33.00	33.29	32.70	33.26	33.26	4,040,458
10 Mar 2022	33.00	33.30	32.61	32.89	32.89	6,790,344
09 Mar 2022	31.00	32.34	31.00	32.26	32.26	6,320,100
08 Mar 2022	31.74	31.85	30.98	31.23	31.23	8,007,500
07 Mar 2022	32.10	32.68	31.91	31.91	31.91	6,686,400
04 Mar 2022	32.92	33.15	32.57	32.60	32.60	6,883,400
03 Mar 2022	33.61	33.78	33.23	33.23	33.23	4,382,100
02 Mar 2022	34.28	34.28	33.33	33.33	33.33	7,973,500
01 Mar 2022	34.10	34.45	33.80	34.42	34.42	5,347,100
28 Feb 2022	34.98	35.05	33.59	33.82	33.82	15,523,800
25 Feb 2022	34.80	35.68	34.75	34.95	34.95	8,885,100
24 Feb 2022	36.00	36.50	34.65	34.75	34.75	8,778,600
23 Feb 2022	36.25	36.63	36.15	36.50	36.50	3,205,000
22 Feb 2022	36.35	36.42	36.10	36.25	36.25	3,101,400
21 Feb 2022	36.33	36.54	36.33	36.51	36.51	1,566,700
18 Feb 2022	36.70	36.80	36.45	36.45	36.45	2,480,800
17 Feb 2022	36.92	37.09	36.53	36.53	36.53	4,112,300
16 Feb 2022	36.50	36.99	36.50	36.80	36.80	3,416,100
15 Feb 2022	36.70	36.93	36.30	36.53	36.53	6,751,300
14 Feb 2022	37.25	37.49	36.90	37.20	37.20	5,052,000
11 Feb 2022	36.99	37.44	36.99	37.25	37.25	6,045,900
10 Feb 2022	36.90	37.01	36.63	36.85	36.85	3,679,900
09 Feb 2022	36.56	37.00	36.51	36.98	36.98	3,235,800
08 Feb 2022	36.75	36.86	36.26	36.58	36.58	5,316,300
07 Feb 2022	36.00	36.48	35.90	36.48	36.48	4,756,200
04 Feb 2022	35.70	35.99	35.56	35.95	35.95	3,634,800
03 Feb 2022	36.19	36.19	35.30	35.70	35.70	6,841,400
31 Jan 2022	34.91	35.55	34.89	35.20	35.20	4,493,700
28 Jan 2022	35.00	35.20	34.71	34.82	34.82	9,305,600
27 Jan 2022	35.10	35.35	34.99	35.26	35.26	5,699,700
26 Jan 2022	35.20	35.64	35.15	35.31	35.31	5,039,400
25 Jan 2022	35.25	35.60	35.00	35.20	35.20	6,361,900
24 Jan 2022	35.17	35.85	35.08	35.66	35.66	3,017,600
21 Jan 2022	35.84	35.84	35.53	35.55	35.55	6,841,100
20 Jan 2022	35.66	35.99	35.50	35.99	35.99	4,923,400
19 Jan 2022	36.05	36.10	35.71	35.93	35.93	4,386,276
18 Jan 2022	36.00	36.13	35.80	35.92	35.92	4,220,400
17 Jan 2022	35.88	36.03	35.82	36.00	36.00	4,093,960
14 Jan 2022	35.66	35.88	35.56	35.88	35.88	4,042,200
13 Jan 2022	35.58	35.64	35.37	35.50	35.50	3,792,100
12 Jan 2022	35.70	35.70	35.35	35.51	35.51	6,529,700
11 Jan 2022	35.50	35.55	35.03	35.42	35.42	6,647,400
10 Jan 2022	34.47	35.18	34.41	35.07	35.07	6,216,800
07 Jan 2022	34.15	34.37	34.04	34.37	34.37	5,028,600
06 Jan 2022	32.98	33.82	32.96	33.82	33.82	4,700,100
05 Jan 2022	33.80	33.85	33.07	33.24	33.24	4,654,600
04 Jan 2022	33.05	33.78	33.01	33.71	33.71	5,285,200
03 Jan 2022	32.80	32.83	32.72	32.79	32.79	1,610,600
31 Dec 2021	32.72	32.78	32.64	32.66	32.66	900,700
30 Dec 2021	32.72	32.80	32.65	32.66	32.66	1,603,300
29 Dec 2021	32.75	32.80	32.69	32.78	32.78	978,700
28 Dec 2021	32.60	32.75	32.53	32.75	32.75	1,567,200
27 Dec 2021	32.60	32.65	32.50	32.50	32.50	611,800
24 Dec 2021	32.57	32.61	32.47	32.61	32.61	1,050,000
23 Dec 2021	32.55	32.56	32.36	32.50	32.50	1,936,400
22 Dec 2021	32.25	32.38	32.25	32.38	32.38	2,476,400
21 Dec 2021	32.34	32.37	31.97	32.14	32.14	2,757,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,005.13-18.76(-0.47%)

Dow32,201.58+4.92(+0.02%)

Nasdaq11,651.87-153.13(-1.30%)

BTC-USD29,748.05-551.87(-1.82%)

CMC Crypto 200666.86+424.18(+174.79%)

DBS Group Holdings Ltd (D05.SI)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,005.13
-18.76(-0.47%)

Dow
32,201.58
+4.92(+0.02%)

Nasdaq
11,651.87
-153.13(-1.30%)

BTC-USD
29,748.05
-551.87(-1.82%)

CMC Crypto 200
666.86
+424.18(+174.79%)