Rich buyers from China snatch up the biggest number of S'pore's luxury condos

DBS Group Holdings Ltd (D05.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

33.59

+0.17

(+0.51%)

At close: 05:04PM SGT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	33.55	33.84	33.47	33.59	33.59	3,950,200
05 Oct 2022	33.45	33.59	33.30	33.42	33.42	2,931,500
04 Oct 2022	33.50	33.52	33.23	33.38	33.38	3,180,000
03 Oct 2022	33.27	33.27	33.03	33.15	33.15	3,235,900
30 Sept 2022	32.93	33.39	32.80	33.39	33.39	3,764,400
29 Sept 2022	32.62	33.20	32.62	32.93	32.93	8,070,200
28 Sept 2022	32.78	32.89	32.42	32.56	32.56	7,659,500
27 Sept 2022	33.00	33.15	32.91	33.02	33.02	5,844,600
26 Sept 2022	33.24	33.37	32.80	33.19	33.19	5,321,300
23 Sept 2022	33.22	33.47	33.22	33.40	33.40	4,418,200
22 Sept 2022	33.40	33.58	33.30	33.52	33.52	3,022,900
21 Sept 2022	33.50	33.63	33.42	33.53	33.53	2,464,100
20 Sept 2022	33.63	33.68	33.52	33.66	33.66	1,890,500
19 Sept 2022	33.41	33.70	33.37	33.40	33.40	2,409,794
16 Sept 2022	33.45	33.68	33.28	33.55	33.55	5,905,133
15 Sept 2022	33.10	33.53	33.10	33.39	33.39	2,914,556
14 Sept 2022	33.00	33.56	32.97	33.32	33.32	3,354,000
13 Sept 2022	33.61	33.72	33.41	33.63	33.63	2,413,800
12 Sept 2022	33.70	33.70	33.43	33.49	33.49	2,215,600
09 Sept 2022	33.05	33.37	32.92	33.37	33.37	4,177,200
08 Sept 2022	32.91	33.00	32.70	32.99	32.99	6,277,600
07 Sept 2022	32.26	32.40	32.10	32.28	32.28	4,343,900
06 Sept 2022	32.70	32.73	32.41	32.54	32.54	2,565,300
05 Sept 2022	32.63	32.71	32.50	32.64	32.64	1,493,600
02 Sept 2022	32.33	32.54	32.28	32.43	32.43	3,997,700
01 Sept 2022	32.34	32.63	32.31	32.55	32.55	3,931,600
31 Aug 2022	32.70	32.89	32.43	32.60	32.60	5,752,400
30 Aug 2022	32.56	33.00	32.56	32.88	32.88	3,826,500
29 Aug 2022	32.30	32.65	32.28	32.55	32.55	3,690,100
26 Aug 2022	32.80	33.08	32.80	32.84	32.84	3,090,100
25 Aug 2022	32.88	33.04	32.75	33.00	33.00	3,491,500
24 Aug 2022	32.84	32.88	32.56	32.85	32.85	3,527,400
23 Aug 2022	32.79	32.82	32.38	32.80	32.80	5,199,300
22 Aug 2022	32.23	32.84	32.04	32.79	32.79	6,836,826
19 Aug 2022	32.37	32.40	31.88	32.04	32.04	6,273,800
18 Aug 2022	32.54	32.94	32.41	32.44	32.44	4,839,128
17 Aug 2022	32.26	32.62	32.25	32.25	32.25	5,695,900
16 Aug 2022	32.55	32.69	32.30	32.31	32.31	7,402,200
15 Aug 2022	32.99	33.02	32.79	32.80	32.80	4,928,100
15 Aug 2022	0.36 Dividend
12 Aug 2022	33.60	33.63	33.32	33.35	32.99	5,584,550
11 Aug 2022	33.50	33.58	33.28	33.47	33.11	5,825,700
10 Aug 2022	33.07	33.38	33.02	33.24	32.88	7,331,900
08 Aug 2022	32.85	32.88	32.51	32.77	32.42	1,862,900
05 Aug 2022	32.60	32.84	32.45	32.84	32.49	4,254,000
04 Aug 2022	32.33	32.41	31.71	32.41	32.06	6,431,096
03 Aug 2022	31.80	32.36	31.68	32.33	31.98	3,984,000
02 Aug 2022	31.68	31.87	31.53	31.71	31.37	2,257,700
01 Aug 2022	31.40	31.96	31.40	31.73	31.39	2,548,400
29 Jul 2022	31.80	31.93	31.25	31.47	31.13	5,000,144
28 Jul 2022	31.80	31.95	31.66	31.82	31.48	3,831,100
27 Jul 2022	31.32	31.66	31.21	31.65	31.31	2,567,300
26 Jul 2022	31.07	31.45	31.07	31.44	31.10	2,034,700
25 Jul 2022	31.28	31.73	31.22	31.26	30.92	2,958,100
22 Jul 2022	30.90	31.28	30.90	31.26	30.92	3,940,000
21 Jul 2022	30.55	30.74	30.43	30.67	30.34	4,314,000
20 Jul 2022	30.11	30.85	30.11	30.85	30.52	5,104,400
19 Jul 2022	29.67	30.00	29.67	29.95	29.63	2,608,200
18 Jul 2022	29.97	30.09	29.92	29.96	29.64	4,752,400
15 Jul 2022	29.72	29.92	29.62	29.67	29.35	4,169,200
14 Jul 2022	30.09	30.24	29.80	29.80	29.48	4,172,400
13 Jul 2022	30.70	30.71	30.01	30.14	29.81	5,950,900
12 Jul 2022	30.18	30.73	30.09	30.73	30.40	4,760,700
08 Jul 2022	30.22	30.24	29.92	30.03	29.71	2,854,900
07 Jul 2022	29.85	30.19	29.72	30.16	29.83	4,249,900
06 Jul 2022	30.30	30.32	29.91	30.00	29.68	3,255,500
05 Jul 2022	30.03	30.20	29.85	30.07	29.75	2,704,500
04 Jul 2022	29.65	30.12	29.60	30.00	29.68	5,147,000
01 Jul 2022	29.65	29.75	29.45	29.49	29.17	3,954,530
30 Jun 2022	30.09	30.15	29.68	29.68	29.36	4,373,000
29 Jun 2022	29.99	30.33	29.99	30.00	29.68	5,667,000
28 Jun 2022	30.02	30.25	29.92	30.15	29.82	4,905,200
27 Jun 2022	30.11	30.26	29.96	30.21	29.88	3,192,900
24 Jun 2022	29.97	30.00	29.71	29.81	29.49	3,521,800
23 Jun 2022	30.26	30.37	29.82	29.85	29.53	2,706,700
22 Jun 2022	30.45	30.52	29.96	29.96	29.64	4,055,400
21 Jun 2022	30.11	30.29	30.00	30.25	29.92	2,917,500
20 Jun 2022	30.12	30.12	29.71	29.91	29.59	1,784,900
17 Jun 2022	29.61	30.13	29.61	29.89	29.57	5,197,600
16 Jun 2022	30.14	30.54	29.90	29.90	29.58	3,978,800
15 Jun 2022	29.66	30.15	29.66	29.93	29.61	4,538,800
14 Jun 2022	29.75	30.04	29.52	29.82	29.50	3,727,600
13 Jun 2022	29.97	30.10	29.90	29.90	29.58	5,986,100
10 Jun 2022	30.06	30.31	30.03	30.13	29.80	3,640,200
09 Jun 2022	30.30	30.59	30.24	30.36	30.03	5,879,200
08 Jun 2022	30.88	30.88	30.41	30.51	30.18	3,985,000
07 Jun 2022	30.71	30.94	30.65	30.81	30.48	2,951,400
06 Jun 2022	30.95	31.11	30.66	30.71	30.38	3,301,400
03 Jun 2022	31.30	31.30	30.91	31.00	30.67	2,502,500
02 Jun 2022	31.13	31.32	31.01	31.05	30.71	3,502,600
01 Jun 2022	31.14	31.37	31.00	31.21	30.87	7,198,699
31 May 2022	31.21	31.75	30.94	30.94	30.61	20,586,700
30 May 2022	31.30	31.35	31.17	31.17	30.83	4,358,500
27 May 2022	31.33	31.33	31.10	31.10	30.76	4,044,300
26 May 2022	30.78	31.08	30.71	31.03	30.70	3,835,800
25 May 2022	30.51	30.71	30.30	30.50	30.17	4,509,100
24 May 2022	30.60	30.98	30.50	30.50	30.17	5,521,238
23 May 2022	31.20	31.39	30.70	30.70	30.37	5,064,300
20 May 2022	31.03	31.26	31.01	31.20	30.86	5,753,062
19 May 2022	30.80	31.34	30.60	30.89	30.56	4,362,777
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD20,003.40-37.77(-0.19%)

CMC Crypto 200456.11-7.01(-1.51%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

DBS Group Holdings Ltd (D05.SI)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
20,003.40
-37.77(-0.19%)

CMC Crypto 200
456.11
-7.01(-1.51%)