Singapore Markets open in 5 hrs 13 mins

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
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
13 May 202231.3231.6631.2331.2331.234,148,800
12 May 202231.3031.6031.0631.0631.065,556,900
11 May 202232.0032.1031.7031.9231.925,278,700
10 May 202232.6032.6032.3132.4532.454,434,200
09 May 202233.0733.1732.8032.9032.903,832,800
06 May 202233.0033.3433.0033.0733.074,201,300
05 May 202234.5034.5033.5833.6033.603,579,500
04 May 202234.3434.3833.9434.0534.053,910,556
29 Apr 202234.3534.4233.7633.9233.928,050,700
28 Apr 202232.6833.1532.6533.0133.013,980,800
27 Apr 202233.0033.0632.8532.9032.904,216,100
26 Apr 202233.4533.6033.0433.0433.044,455,800
25 Apr 202233.4633.9433.3433.4033.403,101,400
22 Apr 202233.1233.7033.0333.6433.644,356,870
21 Apr 202233.5133.6033.2933.3933.393,670,885
20 Apr 202233.1133.4033.0733.2433.244,201,200
19 Apr 202233.1533.6133.0033.0033.003,170,622
18 Apr 202233.2033.3233.0033.0033.002,908,200
14 Apr 202233.5033.8033.3633.4833.482,038,300
13 Apr 202233.4133.9533.3933.5833.583,437,000
12 Apr 202233.8034.0333.2433.2433.246,408,800
11 Apr 202233.8434.3233.7534.0534.055,708,200
08 Apr 202235.0535.1034.3034.3734.375,944,400
07 Apr 202235.5535.6735.3335.3335.334,717,200
06 Apr 202235.8835.8935.6535.7535.753,389,600
05 Apr 202235.6035.9235.6035.9135.911,990,600
04 Apr 202235.5035.7335.4635.5335.532,063,700
01 Apr 202235.4335.7335.1535.5535.554,077,900
31 Mar 202236.2736.2735.8335.8335.832,884,600
30 Mar 202236.1436.2635.9336.1336.134,040,100
29 Mar 202236.1636.3035.7135.9735.973,351,900
28 Mar 202235.3336.1635.3336.1636.163,535,600
25 Mar 202235.4235.7935.4235.6035.602,648,800
24 Mar 202235.1335.6435.0435.6435.643,014,200
23 Mar 202235.3135.3635.0535.1835.182,792,300
22 Mar 202234.8535.1734.8135.0435.042,628,900
21 Mar 202235.0035.2034.6635.2035.203,214,900
18 Mar 202234.9234.9634.3534.7634.768,231,600
17 Mar 202235.0835.2434.1934.7234.725,784,600
16 Mar 202234.5634.6834.0234.5734.575,208,900
15 Mar 202233.5334.0933.3333.8933.896,376,500
14 Mar 202233.0333.3932.8333.1633.163,869,100
11 Mar 202233.0033.2932.7033.2633.264,040,458
10 Mar 202233.0033.3032.6132.8932.896,790,344
09 Mar 202231.0032.3431.0032.2632.266,320,100
08 Mar 202231.7431.8530.9831.2331.238,007,500
07 Mar 202232.1032.6831.9131.9131.916,686,400
04 Mar 202232.9233.1532.5732.6032.606,883,400
03 Mar 202233.6133.7833.2333.2333.234,382,100
02 Mar 202234.2834.2833.3333.3333.337,973,500
01 Mar 202234.1034.4533.8034.4234.425,347,100
28 Feb 202234.9835.0533.5933.8233.8215,523,800
25 Feb 202234.8035.6834.7534.9534.958,885,100
24 Feb 202236.0036.5034.6534.7534.758,778,600
23 Feb 202236.2536.6336.1536.5036.503,205,000
22 Feb 202236.3536.4236.1036.2536.253,101,400
21 Feb 202236.3336.5436.3336.5136.511,566,700
18 Feb 202236.7036.8036.4536.4536.452,480,800
17 Feb 202236.9237.0936.5336.5336.534,112,300
16 Feb 202236.5036.9936.5036.8036.803,416,100
15 Feb 202236.7036.9336.3036.5336.536,751,300
14 Feb 202237.2537.4936.9037.2037.205,052,000
11 Feb 202236.9937.4436.9937.2537.256,045,900
10 Feb 202236.9037.0136.6336.8536.853,679,900
09 Feb 202236.5637.0036.5136.9836.983,235,800
08 Feb 202236.7536.8636.2636.5836.585,316,300
07 Feb 202236.0036.4835.9036.4836.484,756,200
04 Feb 202235.7035.9935.5635.9535.953,634,800
03 Feb 202236.1936.1935.3035.7035.706,841,400
31 Jan 202234.9135.5534.8935.2035.204,493,700
28 Jan 202235.0035.2034.7134.8234.829,305,600
27 Jan 202235.1035.3534.9935.2635.265,699,700
26 Jan 202235.2035.6435.1535.3135.315,039,400
25 Jan 202235.2535.6035.0035.2035.206,361,900
24 Jan 202235.1735.8535.0835.6635.663,017,600
21 Jan 202235.8435.8435.5335.5535.556,841,100
20 Jan 202235.6635.9935.5035.9935.994,923,400
19 Jan 202236.0536.1035.7135.9335.934,386,276
18 Jan 202236.0036.1335.8035.9235.924,220,400
17 Jan 202235.8836.0335.8236.0036.004,093,960
14 Jan 202235.6635.8835.5635.8835.884,042,200
13 Jan 202235.5835.6435.3735.5035.503,792,100
12 Jan 202235.7035.7035.3535.5135.516,529,700
11 Jan 202235.5035.5535.0335.4235.426,647,400
10 Jan 202234.4735.1834.4135.0735.076,216,800
07 Jan 202234.1534.3734.0434.3734.375,028,600
06 Jan 202232.9833.8232.9633.8233.824,700,100
05 Jan 202233.8033.8533.0733.2433.244,654,600
04 Jan 202233.0533.7833.0133.7133.715,285,200
03 Jan 202232.8032.8332.7232.7932.791,610,600
31 Dec 202132.7232.7832.6432.6632.66900,700
30 Dec 202132.7232.8032.6532.6632.661,603,300
29 Dec 202132.7532.8032.6932.7832.78978,700
28 Dec 202132.6032.7532.5332.7532.751,567,200
27 Dec 202132.6032.6532.5032.5032.50611,800
24 Dec 202132.5732.6132.4732.6132.611,050,000
23 Dec 202132.5532.5632.3632.5032.501,936,400
22 Dec 202132.2532.3832.2532.3832.382,476,400
21 Dec 202132.3432.3731.9732.1432.142,757,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...