Singapore markets open in 2 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202125.9025.9025.5425.7025.704,647,600
25 Jan 202126.2826.4325.9325.9325.934,190,000
22 Jan 202126.2026.2826.0826.1726.175,111,700
21 Jan 202126.2826.4826.2226.4526.454,204,800
20 Jan 202126.4526.5326.2526.3826.384,045,100
19 Jan 202126.6026.7026.4226.5926.594,048,900
18 Jan 202126.6026.6026.3526.4126.414,241,900
15 Jan 202127.0027.0226.7926.8526.853,097,600
14 Jan 202126.9026.9926.7726.9926.992,521,200
13 Jan 202127.0027.1026.7226.7626.763,740,200
12 Jan 202126.7926.8626.5226.7326.734,847,200
11 Jan 202127.3927.3926.9226.9226.925,528,700
08 Jan 202126.5527.4726.5027.4227.4214,510,800
07 Jan 202125.6826.1825.6326.0526.0511,938,600
06 Jan 202125.3025.3525.0725.1825.183,807,600
05 Jan 202125.2225.3525.0925.3525.352,076,800
04 Jan 202125.1325.3425.0125.3425.342,156,614
31 Dec 2020------
30 Dec 202025.2525.3725.1125.2325.233,715,400
29 Dec 202025.2425.2725.0825.2025.202,177,000
28 Dec 202025.1725.2425.0125.1325.131,838,800
24 Dec 2020------
23 Dec 202024.8025.0724.7225.0725.072,220,600
22 Dec 202025.1525.1924.7125.0525.053,741,100
21 Dec 202025.1525.3024.9225.2025.205,545,900
18 Dec 202025.2825.4225.0625.0925.097,095,100
17 Dec 202025.5525.6025.3125.3725.372,811,800
16 Dec 202025.6025.6325.4625.5625.565,248,000
15 Dec 202025.7025.7125.2725.4625.465,196,500
14 Dec 202025.3725.5725.3625.4525.453,565,300
11 Dec 202025.1625.3825.0325.0625.065,686,000
10 Dec 202025.1825.2525.0525.0525.053,450,800
09 Dec 202024.9825.4824.9825.4525.454,259,200
08 Dec 202025.0625.2024.9325.0125.013,579,500
07 Dec 202025.3625.5225.2025.2625.264,059,600
04 Dec 202025.7025.8025.6225.6625.663,977,300
03 Dec 202025.3225.5925.0925.5825.583,625,800
02 Dec 202025.1725.4125.0925.3225.323,181,400
01 Dec 202025.1025.2024.8725.1925.195,535,600
30 Nov 202025.8025.8025.1125.2025.2013,335,554
27 Nov 202025.4925.7525.3925.6825.684,099,000
26 Nov 202025.5025.5425.3825.5025.505,030,700
25 Nov 202025.8025.9825.5925.6825.6811,433,800
24 Nov 202025.5025.6025.1725.6025.607,447,190
23 Nov 202024.8925.1624.8325.0725.077,446,010
20 Nov 202024.5024.6024.3624.6024.604,610,800
19 Nov 202024.2624.6024.2024.4224.425,704,600
18 Nov 202024.6724.8924.5624.6324.637,025,300
17 Nov 202024.5024.6524.4624.6524.657,749,400
16 Nov 202024.0024.2823.9624.2224.224,072,300
13 Nov 202023.8523.9423.6623.8823.884,826,000
12 Nov 202024.2424.3623.8123.9723.976,471,900
12 Nov 20200.18 Dividend
11 Nov 202024.3924.4024.0224.4024.229,380,300
10 Nov 202024.5024.5023.8024.4024.2218,267,200
09 Nov 202022.7223.0022.7222.9522.785,409,200
06 Nov 202022.5122.5822.1722.4922.325,894,800
05 Nov 202021.8322.4321.8122.4322.2610,979,800
04 Nov 202021.5921.6421.2121.5521.395,965,600
03 Nov 202020.8021.4320.8021.4321.276,054,700
02 Nov 202020.3020.7020.2520.6320.483,469,700
30 Oct 202020.4020.5820.3120.3520.207,438,700
29 Oct 202020.6520.6920.5320.5620.415,750,300
28 Oct 202021.1021.1820.9020.9020.754,233,200
27 Oct 202021.2121.3421.1021.3221.163,294,400
26 Oct 202021.5521.5521.2721.3021.141,878,800
23 Oct 202021.5621.6221.4221.5521.394,020,800
22 Oct 202021.2221.4421.1521.4421.282,876,200
21 Oct 202021.3521.5221.2221.2521.093,479,600
20 Oct 202021.5721.5821.2421.3021.143,096,800
19 Oct 202021.5221.6221.4521.5721.413,116,000
16 Oct 202021.0221.4121.0221.3921.233,706,900
15 Oct 202021.1121.3621.0221.0720.913,391,300
14 Oct 202021.4621.4821.1421.3221.163,623,300
13 Oct 202021.4821.6521.3521.5921.434,851,100
12 Oct 202021.0021.4221.0021.4021.245,736,900
09 Oct 202021.1021.2021.0421.0520.894,448,200
08 Oct 202020.9521.0420.8021.0220.864,237,800
07 Oct 202020.6520.8820.5520.8720.724,647,600
06 Oct 202020.6020.7820.6020.7120.564,107,400
05 Oct 202020.6120.6420.4720.5820.433,764,500
02 Oct 202020.3320.4120.0420.3720.223,550,700
01 Oct 202020.0220.4220.0220.4020.254,907,700
30 Sep 202020.1720.1719.9119.9119.764,878,200
29 Sep 202020.3020.4019.9719.9819.833,823,800
28 Sep 202019.9720.2719.8320.2220.073,360,000
25 Sep 202019.8020.0319.8020.0119.863,238,800
24 Sep 202019.8019.9319.7419.8019.653,871,100
23 Sep 202019.7419.9319.6319.8919.744,210,700
22 Sep 202019.7419.8419.6219.7419.598,427,000
21 Sep 202020.0520.2919.9719.9919.844,410,000
18 Sep 202020.1420.1519.9720.0519.905,606,000
17 Sep 202020.2520.2920.0220.0219.875,715,992
16 Sep 202020.3520.3920.2320.2920.143,228,000
15 Sep 202020.4320.6320.3120.3520.205,005,100
14 Sep 202020.6020.6820.4420.4620.312,676,200
11 Sep 202020.4020.5920.4020.5120.362,986,800
10 Sep 202020.6520.7220.4520.5420.392,995,400
09 Sep 202020.5020.6520.4020.5220.376,611,959
08 Sep 202020.7620.9220.6520.6520.503,016,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...