Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,169.76-14.78(-0.46%)Nikkei
29,614.06-154.00(-0.52%)Hang Seng
28,415.64-283.16(-0.99%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
28.72+0.07 (+0.24%)
As of 11:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Apr 2021 | 28.57 | 28.76 | 28.57 | 28.72 | 28.72 | 812,600 |
| 09 Apr 2021 | 28.70 | 28.73 | 28.48 | 28.65 | 28.65 | 2,407,200 |
| 08 Apr 2021 | 28.83 | 29.10 | 28.70 | 28.70 | 28.70 | 3,164,600 |
| 07 Apr 2021 | 29.27 | 29.33 | 28.81 | 28.83 | 28.83 | 4,367,500 |
| 07 Apr 2021 | 0.18 Dividend | |||||
| 06 Apr 2021 | 29.40 | 29.40 | 29.06 | 29.30 | 29.12 | 3,042,900 |
| 05 Apr 2021 | 29.20 | 29.34 | 29.18 | 29.31 | 29.13 | 3,400,400 |
| 01 Apr 2021 | 29.00 | 29.05 | 28.83 | 29.00 | 28.82 | 3,031,500 |
| 31 Mar 2021 | 29.10 | 29.10 | 28.79 | 28.79 | 28.61 | 4,770,600 |
| 30 Mar 2021 | 29.00 | 29.04 | 28.92 | 29.00 | 28.82 | 4,122,200 |
| 29 Mar 2021 | 28.59 | 28.88 | 28.53 | 28.82 | 28.64 | 3,128,100 |
| 26 Mar 2021 | 28.65 | 28.80 | 28.51 | 28.59 | 28.41 | 3,934,100 |
| 25 Mar 2021 | 28.02 | 28.54 | 28.02 | 28.50 | 28.32 | 5,604,600 |
| 24 Mar 2021 | 28.09 | 28.32 | 28.01 | 28.30 | 28.13 | 2,926,800 |
| 23 Mar 2021 | 28.23 | 28.45 | 28.13 | 28.20 | 28.03 | 3,638,100 |
| 22 Mar 2021 | 28.45 | 28.68 | 28.22 | 28.38 | 28.21 | 3,718,100 |
| 19 Mar 2021 | 28.28 | 28.69 | 28.27 | 28.51 | 28.33 | 10,310,600 |
| 18 Mar 2021 | 28.28 | 28.38 | 28.18 | 28.38 | 28.21 | 4,865,600 |
| 17 Mar 2021 | 27.77 | 28.04 | 27.68 | 28.02 | 27.85 | 4,672,100 |
| 16 Mar 2021 | 28.22 | 28.23 | 27.88 | 27.90 | 27.73 | 4,754,100 |
| 15 Mar 2021 | 28.39 | 28.39 | 27.88 | 27.96 | 27.79 | 3,961,300 |
| 12 Mar 2021 | 28.47 | 28.50 | 28.05 | 28.10 | 27.93 | 3,822,500 |
| 11 Mar 2021 | 27.84 | 28.45 | 27.84 | 28.31 | 28.14 | 7,252,800 |
| 10 Mar 2021 | 28.65 | 28.65 | 27.80 | 27.84 | 27.67 | 6,476,600 |
| 09 Mar 2021 | 28.90 | 29.02 | 28.65 | 28.85 | 28.67 | 11,776,300 |
| 08 Mar 2021 | 28.39 | 28.59 | 28.15 | 28.40 | 28.23 | 7,394,500 |
| 05 Mar 2021 | 28.00 | 28.05 | 27.57 | 27.69 | 27.52 | 10,920,400 |
| 04 Mar 2021 | 27.60 | 28.09 | 27.35 | 28.04 | 27.87 | 11,929,600 |
| 03 Mar 2021 | 27.45 | 27.53 | 27.25 | 27.48 | 27.31 | 10,085,300 |
| 02 Mar 2021 | 27.28 | 27.37 | 26.83 | 26.94 | 26.77 | 6,943,300 |
| 01 Mar 2021 | 26.73 | 27.15 | 26.70 | 27.10 | 26.93 | 7,546,813 |
| 26 Feb 2021 | 26.45 | 26.70 | 26.36 | 26.64 | 26.48 | 8,952,500 |
| 25 Feb 2021 | 26.77 | 26.97 | 26.71 | 26.90 | 26.73 | 7,937,700 |
| 24 Feb 2021 | 26.00 | 26.49 | 25.96 | 26.40 | 26.24 | 10,043,500 |
| 23 Feb 2021 | 25.70 | 25.80 | 25.61 | 25.66 | 25.50 | 3,871,600 |
| 22 Feb 2021 | 25.80 | 25.80 | 25.52 | 25.60 | 25.44 | 5,341,513 |
| 19 Feb 2021 | 25.70 | 25.73 | 25.40 | 25.63 | 25.47 | 4,708,700 |
| 18 Feb 2021 | 26.08 | 26.08 | 25.70 | 25.76 | 25.60 | 3,388,300 |
| 17 Feb 2021 | 25.81 | 26.08 | 25.70 | 26.00 | 25.84 | 3,742,200 |
| 16 Feb 2021 | 25.96 | 26.13 | 25.89 | 25.99 | 25.83 | 3,674,300 |
| 15 Feb 2021 | 26.00 | 26.28 | 25.86 | 25.88 | 25.72 | 3,769,100 |
| 11 Feb 2021 | 25.92 | 26.12 | 25.90 | 26.07 | 25.91 | 2,785,000 |
| 10 Feb 2021 | 26.07 | 26.07 | 25.95 | 26.00 | 25.84 | 5,180,900 |
| 09 Feb 2021 | 26.32 | 26.43 | 25.79 | 25.93 | 25.77 | 3,728,000 |
| 08 Feb 2021 | 25.38 | 26.19 | 25.31 | 26.15 | 25.99 | 6,145,000 |
| 05 Feb 2021 | 25.37 | 25.39 | 25.19 | 25.28 | 25.12 | 3,817,100 |
| 04 Feb 2021 | 25.41 | 25.44 | 25.00 | 25.24 | 25.08 | 3,376,000 |
| 03 Feb 2021 | 25.49 | 25.49 | 25.20 | 25.20 | 25.05 | 2,784,100 |
| 02 Feb 2021 | 25.24 | 25.30 | 25.08 | 25.27 | 25.11 | 4,580,300 |
| 01 Feb 2021 | 24.90 | 25.35 | 24.81 | 25.24 | 25.08 | 5,062,500 |
| 29 Jan 2021 | 25.56 | 25.72 | 24.98 | 25.18 | 25.03 | 7,355,700 |
| 28 Jan 2021 | 25.57 | 25.59 | 25.35 | 25.44 | 25.28 | 5,983,700 |
| 27 Jan 2021 | 25.63 | 26.02 | 25.63 | 25.81 | 25.65 | 4,895,600 |
| 26 Jan 2021 | 25.90 | 25.90 | 25.54 | 25.70 | 25.54 | 4,647,600 |
| 25 Jan 2021 | 26.28 | 26.43 | 25.93 | 25.93 | 25.77 | 4,190,000 |
| 22 Jan 2021 | 26.20 | 26.28 | 26.08 | 26.17 | 26.01 | 5,111,700 |
| 21 Jan 2021 | 26.28 | 26.48 | 26.22 | 26.45 | 26.29 | 4,204,800 |
| 20 Jan 2021 | 26.45 | 26.53 | 26.25 | 26.38 | 26.22 | 4,045,100 |
| 19 Jan 2021 | 26.60 | 26.70 | 26.42 | 26.59 | 26.43 | 4,048,900 |
| 18 Jan 2021 | 26.60 | 26.60 | 26.35 | 26.41 | 26.25 | 4,241,900 |
| 15 Jan 2021 | 27.00 | 27.02 | 26.79 | 26.85 | 26.69 | 3,097,600 |
| 14 Jan 2021 | 26.90 | 26.99 | 26.77 | 26.99 | 26.82 | 2,521,200 |
| 13 Jan 2021 | 27.00 | 27.10 | 26.72 | 26.76 | 26.60 | 3,740,200 |
| 12 Jan 2021 | 26.79 | 26.86 | 26.52 | 26.73 | 26.57 | 4,847,200 |
| 11 Jan 2021 | 27.39 | 27.39 | 26.92 | 26.92 | 26.75 | 5,528,700 |
| 08 Jan 2021 | 26.55 | 27.47 | 26.50 | 27.42 | 27.25 | 14,510,800 |
| 07 Jan 2021 | 25.68 | 26.18 | 25.63 | 26.05 | 25.89 | 11,938,600 |
| 06 Jan 2021 | 25.30 | 25.35 | 25.07 | 25.18 | 25.03 | 3,807,600 |
| 05 Jan 2021 | 25.22 | 25.35 | 25.09 | 25.35 | 25.19 | 2,076,800 |
| 04 Jan 2021 | 25.13 | 25.34 | 25.01 | 25.34 | 25.18 | 2,156,614 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 25.25 | 25.37 | 25.11 | 25.23 | 25.08 | 3,715,400 |
| 29 Dec 2020 | 25.24 | 25.27 | 25.08 | 25.20 | 25.05 | 2,177,000 |
| 28 Dec 2020 | 25.17 | 25.24 | 25.01 | 25.13 | 24.98 | 1,838,800 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 24.80 | 25.07 | 24.72 | 25.07 | 24.92 | 2,220,600 |
| 22 Dec 2020 | 25.15 | 25.19 | 24.71 | 25.05 | 24.90 | 3,741,100 |
| 21 Dec 2020 | 25.15 | 25.30 | 24.92 | 25.20 | 25.05 | 5,545,900 |
| 18 Dec 2020 | 25.28 | 25.42 | 25.06 | 25.09 | 24.94 | 7,095,100 |
| 17 Dec 2020 | 25.55 | 25.60 | 25.31 | 25.37 | 25.21 | 2,811,800 |
| 16 Dec 2020 | 25.60 | 25.63 | 25.46 | 25.56 | 25.40 | 5,248,000 |
| 15 Dec 2020 | 25.70 | 25.71 | 25.27 | 25.46 | 25.30 | 5,196,500 |
| 14 Dec 2020 | 25.37 | 25.57 | 25.36 | 25.45 | 25.29 | 3,565,300 |
| 11 Dec 2020 | 25.16 | 25.38 | 25.03 | 25.06 | 24.91 | 5,686,000 |
| 10 Dec 2020 | 25.18 | 25.25 | 25.05 | 25.05 | 24.90 | 3,450,800 |
| 09 Dec 2020 | 24.98 | 25.48 | 24.98 | 25.45 | 25.29 | 4,259,200 |
| 08 Dec 2020 | 25.06 | 25.20 | 24.93 | 25.01 | 24.86 | 3,579,500 |
| 07 Dec 2020 | 25.36 | 25.52 | 25.20 | 25.26 | 25.10 | 4,059,600 |
| 04 Dec 2020 | 25.70 | 25.80 | 25.62 | 25.66 | 25.50 | 3,977,300 |
| 03 Dec 2020 | 25.32 | 25.59 | 25.09 | 25.58 | 25.42 | 3,625,800 |
| 02 Dec 2020 | 25.17 | 25.41 | 25.09 | 25.32 | 25.16 | 3,181,400 |
| 01 Dec 2020 | 25.10 | 25.20 | 24.87 | 25.19 | 25.04 | 5,535,600 |
| 30 Nov 2020 | 25.80 | 25.80 | 25.11 | 25.20 | 25.05 | 13,335,554 |
| 27 Nov 2020 | 25.49 | 25.75 | 25.39 | 25.68 | 25.52 | 4,099,000 |
| 26 Nov 2020 | 25.50 | 25.54 | 25.38 | 25.50 | 25.34 | 5,030,700 |
| 25 Nov 2020 | 25.80 | 25.98 | 25.59 | 25.68 | 25.52 | 11,433,800 |
| 24 Nov 2020 | 25.50 | 25.60 | 25.17 | 25.60 | 25.44 | 7,447,190 |
| 23 Nov 2020 | 24.89 | 25.16 | 24.83 | 25.07 | 24.92 | 7,446,010 |
| 20 Nov 2020 | 24.50 | 24.60 | 24.36 | 24.60 | 24.45 | 4,610,800 |
| 19 Nov 2020 | 24.26 | 24.60 | 24.20 | 24.42 | 24.27 | 5,704,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
