D05.SI - DBS Group Holdings Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202331.8331.8531.6031.6331.63701,700
26 May 202331.8431.8431.6231.6331.632,220,450
25 May 202331.3431.6331.2931.6131.613,852,700
24 May 202331.3231.4031.2931.4031.404,017,300
23 May 202331.0031.6330.9131.4931.494,035,800
22 May 202331.0831.0930.6430.9130.913,648,700
19 May 202330.4030.8730.4030.8330.834,130,284
18 May 202330.5030.6330.3530.4430.446,242,000
17 May 202330.8830.9330.4730.5730.575,140,700
16 May 202331.2531.2530.8830.9630.962,217,700
15 May 202330.5731.0730.4530.9630.964,091,100
12 May 202330.7530.8630.5030.6630.667,778,500
11 May 202331.5531.6330.9731.1031.106,832,100
10 May 202331.8831.8831.5831.6231.622,467,700
09 May 202331.6531.7831.5531.7031.702,608,700
09 May 20230.42 Dividend
08 May 202332.2532.2931.9031.9531.534,585,400
05 May 202332.0832.1931.9031.9031.484,670,300
04 May 202332.2132.2832.0132.1331.713,558,878
03 May 202332.5032.6332.2032.2131.795,504,000
02 May 202333.0033.2832.8132.9532.524,296,100
28 Apr 202332.8833.0932.7432.8232.392,618,600
27 Apr 202332.5032.8932.5032.7632.333,714,000
26 Apr 202332.9132.9532.6332.7032.274,108,400
25 Apr 202332.9133.0532.8232.9132.485,089,400
24 Apr 202332.6032.8832.5032.8732.442,244,100
21 Apr 202332.5232.6332.3032.6332.205,612,800
20 Apr 202332.9633.0432.5332.6732.244,982,700
19 Apr 202332.7533.0332.6532.9532.523,891,700
18 Apr 202332.7532.8932.5132.7532.322,552,200
17 Apr 202332.8232.8532.5432.8532.422,471,300
14 Apr 202332.7132.9832.5732.5732.143,591,800
13 Apr 202332.1532.5332.1532.5232.092,057,500
12 Apr 202332.4132.4632.1732.3231.902,639,100
11 Apr 202332.3832.5632.3032.4732.041,958,250
10 Apr 202332.6732.6732.3232.3931.963,901,000
10 Apr 20230.5 Dividend
06 Apr 202333.3233.5333.2233.3832.453,154,000
05 Apr 202333.2433.6533.1833.3132.384,106,300
04 Apr 202333.2033.4233.0733.3032.374,816,100
03 Apr 202333.0033.2032.8432.9732.056,211,100
31 Mar 202333.5533.5533.0033.0032.086,661,900
30 Mar 202333.0533.5233.0233.5032.567,478,900
29 Mar 202333.5533.8733.5033.5932.653,861,500
28 Mar 202333.5033.7433.3333.6232.684,071,600
27 Mar 202333.5033.6233.4533.4632.532,631,900
24 Mar 202333.2633.5533.1433.3732.443,080,200
23 Mar 202333.4033.5533.2333.4932.553,682,600
22 Mar 202333.1033.6433.1033.5032.565,886,100
21 Mar 202332.3332.9432.3032.9131.994,065,120
20 Mar 202332.5032.7632.0132.2231.326,174,900
17 Mar 202332.6032.6532.3332.5531.647,206,700
16 Mar 202332.2432.7532.2432.5531.645,347,000
15 Mar 202332.7632.9932.6732.9732.053,995,600
14 Mar 202331.7032.5331.7032.3331.439,744,800
13 Mar 202333.0833.1032.7032.7031.795,408,800
10 Mar 202333.4733.5333.1833.1832.254,907,600
09 Mar 202333.6733.7033.4933.4932.553,107,100
08 Mar 202333.7833.9433.6033.7132.772,989,200
07 Mar 202333.8034.3433.7633.8432.893,816,600
06 Mar 202333.6933.8733.5133.8232.882,923,500
03 Mar 202333.5533.7433.4833.5032.564,503,800
02 Mar 202333.8634.0233.5033.5532.614,763,399
01 Mar 202334.2134.3534.0034.0033.053,394,723
28 Feb 202334.4734.4934.1434.1733.223,463,200
27 Feb 202334.3034.5934.1734.3433.383,582,900
24 Feb 202334.3434.6834.3334.4033.443,871,293
23 Feb 202334.8534.8534.3434.3433.383,408,600
22 Feb 202334.9535.0034.6234.6633.693,618,000
21 Feb 202335.0835.0834.7734.8633.892,353,400
20 Feb 202335.2535.2534.9134.9233.941,978,300
17 Feb 202334.5035.1434.5035.0234.044,094,200
16 Feb 202334.8035.1234.7334.8033.833,521,000
15 Feb 202335.0035.0534.7034.7033.734,256,600
14 Feb 202335.5535.7035.0535.0634.084,752,100
13 Feb 202336.3236.4035.3235.3234.338,694,400
10 Feb 202335.7536.1335.6336.0335.022,510,100
09 Feb 202336.2036.3435.9035.9234.924,111,300
08 Feb 202336.2736.2736.0636.1935.183,125,100
07 Feb 202336.0036.2835.9635.9934.984,104,700
06 Feb 202335.8035.9035.5535.8434.843,581,500
03 Feb 202335.3635.5535.0635.5034.514,137,400
02 Feb 202335.6035.7234.9535.0834.106,961,348
01 Feb 202336.0036.0035.5535.8134.813,203,467
31 Jan 202335.8535.9935.5435.7934.793,148,900
30 Jan 202336.0036.0035.5135.6834.687,644,200
27 Jan 202336.0036.0035.8035.9734.975,170,100
26 Jan 202335.8635.8635.5035.7034.703,133,922
25 Jan 202334.9835.5334.8735.5134.526,611,500
20 Jan 202334.4034.7834.2034.5533.594,752,200
19 Jan 202334.9734.9734.4234.5333.572,957,600
18 Jan 202335.3035.5034.8635.0334.054,443,200
17 Jan 202334.9835.1034.7234.8733.902,909,600
16 Jan 202334.9635.0834.7234.8733.903,168,100
13 Jan 202334.7534.9034.5834.8233.852,756,000
12 Jan 202334.6434.7234.3134.5033.542,851,600
11 Jan 202334.8634.8634.5034.6433.673,877,400
10 Jan 202335.2635.2934.5634.5633.593,839,500
09 Jan 202335.1835.8534.9035.2534.275,633,800
06 Jan 202334.7734.8434.4134.4733.513,546,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...