Singapore markets open in 3 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202233.5533.8433.4733.5933.593,950,200
05 Oct 202233.4533.5933.3033.4233.422,931,500
04 Oct 202233.5033.5233.2333.3833.383,180,000
03 Oct 202233.2733.2733.0333.1533.153,235,900
30 Sept 202232.9333.3932.8033.3933.393,764,400
29 Sept 202232.6233.2032.6232.9332.938,070,200
28 Sept 202232.7832.8932.4232.5632.567,659,500
27 Sept 202233.0033.1532.9133.0233.025,844,600
26 Sept 202233.2433.3732.8033.1933.195,321,300
23 Sept 202233.2233.4733.2233.4033.404,418,200
22 Sept 202233.4033.5833.3033.5233.523,022,900
21 Sept 202233.5033.6333.4233.5333.532,464,100
20 Sept 202233.6333.6833.5233.6633.661,890,500
19 Sept 202233.4133.7033.3733.4033.402,409,794
16 Sept 202233.4533.6833.2833.5533.555,905,133
15 Sept 202233.1033.5333.1033.3933.392,914,556
14 Sept 202233.0033.5632.9733.3233.323,354,000
13 Sept 202233.6133.7233.4133.6333.632,413,800
12 Sept 202233.7033.7033.4333.4933.492,215,600
09 Sept 202233.0533.3732.9233.3733.374,177,200
08 Sept 202232.9133.0032.7032.9932.996,277,600
07 Sept 202232.2632.4032.1032.2832.284,343,900
06 Sept 202232.7032.7332.4132.5432.542,565,300
05 Sept 202232.6332.7132.5032.6432.641,493,600
02 Sept 202232.3332.5432.2832.4332.433,997,700
01 Sept 202232.3432.6332.3132.5532.553,931,600
31 Aug 202232.7032.8932.4332.6032.605,752,400
30 Aug 202232.5633.0032.5632.8832.883,826,500
29 Aug 202232.3032.6532.2832.5532.553,690,100
26 Aug 202232.8033.0832.8032.8432.843,090,100
25 Aug 202232.8833.0432.7533.0033.003,491,500
24 Aug 202232.8432.8832.5632.8532.853,527,400
23 Aug 202232.7932.8232.3832.8032.805,199,300
22 Aug 202232.2332.8432.0432.7932.796,836,826
19 Aug 202232.3732.4031.8832.0432.046,273,800
18 Aug 202232.5432.9432.4132.4432.444,839,128
17 Aug 202232.2632.6232.2532.2532.255,695,900
16 Aug 202232.5532.6932.3032.3132.317,402,200
15 Aug 202232.9933.0232.7932.8032.804,928,100
15 Aug 20220.36 Dividend
12 Aug 202233.6033.6333.3233.3532.995,584,550
11 Aug 202233.5033.5833.2833.4733.115,825,700
10 Aug 202233.0733.3833.0233.2432.887,331,900
08 Aug 202232.8532.8832.5132.7732.421,862,900
05 Aug 202232.6032.8432.4532.8432.494,254,000
04 Aug 202232.3332.4131.7132.4132.066,431,096
03 Aug 202231.8032.3631.6832.3331.983,984,000
02 Aug 202231.6831.8731.5331.7131.372,257,700
01 Aug 202231.4031.9631.4031.7331.392,548,400
29 Jul 202231.8031.9331.2531.4731.135,000,144
28 Jul 202231.8031.9531.6631.8231.483,831,100
27 Jul 202231.3231.6631.2131.6531.312,567,300
26 Jul 202231.0731.4531.0731.4431.102,034,700
25 Jul 202231.2831.7331.2231.2630.922,958,100
22 Jul 202230.9031.2830.9031.2630.923,940,000
21 Jul 202230.5530.7430.4330.6730.344,314,000
20 Jul 202230.1130.8530.1130.8530.525,104,400
19 Jul 202229.6730.0029.6729.9529.632,608,200
18 Jul 202229.9730.0929.9229.9629.644,752,400
15 Jul 202229.7229.9229.6229.6729.354,169,200
14 Jul 202230.0930.2429.8029.8029.484,172,400
13 Jul 202230.7030.7130.0130.1429.815,950,900
12 Jul 202230.1830.7330.0930.7330.404,760,700
08 Jul 202230.2230.2429.9230.0329.712,854,900
07 Jul 202229.8530.1929.7230.1629.834,249,900
06 Jul 202230.3030.3229.9130.0029.683,255,500
05 Jul 202230.0330.2029.8530.0729.752,704,500
04 Jul 202229.6530.1229.6030.0029.685,147,000
01 Jul 202229.6529.7529.4529.4929.173,954,530
30 Jun 202230.0930.1529.6829.6829.364,373,000
29 Jun 202229.9930.3329.9930.0029.685,667,000
28 Jun 202230.0230.2529.9230.1529.824,905,200
27 Jun 202230.1130.2629.9630.2129.883,192,900
24 Jun 202229.9730.0029.7129.8129.493,521,800
23 Jun 202230.2630.3729.8229.8529.532,706,700
22 Jun 202230.4530.5229.9629.9629.644,055,400
21 Jun 202230.1130.2930.0030.2529.922,917,500
20 Jun 202230.1230.1229.7129.9129.591,784,900
17 Jun 202229.6130.1329.6129.8929.575,197,600
16 Jun 202230.1430.5429.9029.9029.583,978,800
15 Jun 202229.6630.1529.6629.9329.614,538,800
14 Jun 202229.7530.0429.5229.8229.503,727,600
13 Jun 202229.9730.1029.9029.9029.585,986,100
10 Jun 202230.0630.3130.0330.1329.803,640,200
09 Jun 202230.3030.5930.2430.3630.035,879,200
08 Jun 202230.8830.8830.4130.5130.183,985,000
07 Jun 202230.7130.9430.6530.8130.482,951,400
06 Jun 202230.9531.1130.6630.7130.383,301,400
03 Jun 202231.3031.3030.9131.0030.672,502,500
02 Jun 202231.1331.3231.0131.0530.713,502,600
01 Jun 202231.1431.3731.0031.2130.877,198,699
31 May 202231.2131.7530.9430.9430.6120,586,700
30 May 202231.3031.3531.1731.1730.834,358,500
27 May 202231.3331.3331.1031.1030.764,044,300
26 May 202230.7831.0830.7131.0330.703,835,800
25 May 202230.5130.7130.3030.5030.174,509,100
24 May 202230.6030.9830.5030.5030.175,521,238
23 May 202231.2031.3930.7030.7030.375,064,300
20 May 202231.0331.2631.0131.2030.865,753,062
19 May 202230.8031.3430.6030.8930.564,362,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...