Singapore markets close in 4 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202128.5728.7628.5728.7228.72812,600
09 Apr 202128.7028.7328.4828.6528.652,407,200
08 Apr 202128.8329.1028.7028.7028.703,164,600
07 Apr 202129.2729.3328.8128.8328.834,367,500
07 Apr 20210.18 Dividend
06 Apr 202129.4029.4029.0629.3029.123,042,900
05 Apr 202129.2029.3429.1829.3129.133,400,400
01 Apr 202129.0029.0528.8329.0028.823,031,500
31 Mar 202129.1029.1028.7928.7928.614,770,600
30 Mar 202129.0029.0428.9229.0028.824,122,200
29 Mar 202128.5928.8828.5328.8228.643,128,100
26 Mar 202128.6528.8028.5128.5928.413,934,100
25 Mar 202128.0228.5428.0228.5028.325,604,600
24 Mar 202128.0928.3228.0128.3028.132,926,800
23 Mar 202128.2328.4528.1328.2028.033,638,100
22 Mar 202128.4528.6828.2228.3828.213,718,100
19 Mar 202128.2828.6928.2728.5128.3310,310,600
18 Mar 202128.2828.3828.1828.3828.214,865,600
17 Mar 202127.7728.0427.6828.0227.854,672,100
16 Mar 202128.2228.2327.8827.9027.734,754,100
15 Mar 202128.3928.3927.8827.9627.793,961,300
12 Mar 202128.4728.5028.0528.1027.933,822,500
11 Mar 202127.8428.4527.8428.3128.147,252,800
10 Mar 202128.6528.6527.8027.8427.676,476,600
09 Mar 202128.9029.0228.6528.8528.6711,776,300
08 Mar 202128.3928.5928.1528.4028.237,394,500
05 Mar 202128.0028.0527.5727.6927.5210,920,400
04 Mar 202127.6028.0927.3528.0427.8711,929,600
03 Mar 202127.4527.5327.2527.4827.3110,085,300
02 Mar 202127.2827.3726.8326.9426.776,943,300
01 Mar 202126.7327.1526.7027.1026.937,546,813
26 Feb 202126.4526.7026.3626.6426.488,952,500
25 Feb 202126.7726.9726.7126.9026.737,937,700
24 Feb 202126.0026.4925.9626.4026.2410,043,500
23 Feb 202125.7025.8025.6125.6625.503,871,600
22 Feb 202125.8025.8025.5225.6025.445,341,513
19 Feb 202125.7025.7325.4025.6325.474,708,700
18 Feb 202126.0826.0825.7025.7625.603,388,300
17 Feb 202125.8126.0825.7026.0025.843,742,200
16 Feb 202125.9626.1325.8925.9925.833,674,300
15 Feb 202126.0026.2825.8625.8825.723,769,100
11 Feb 202125.9226.1225.9026.0725.912,785,000
10 Feb 202126.0726.0725.9526.0025.845,180,900
09 Feb 202126.3226.4325.7925.9325.773,728,000
08 Feb 202125.3826.1925.3126.1525.996,145,000
05 Feb 202125.3725.3925.1925.2825.123,817,100
04 Feb 202125.4125.4425.0025.2425.083,376,000
03 Feb 202125.4925.4925.2025.2025.052,784,100
02 Feb 202125.2425.3025.0825.2725.114,580,300
01 Feb 202124.9025.3524.8125.2425.085,062,500
29 Jan 202125.5625.7224.9825.1825.037,355,700
28 Jan 202125.5725.5925.3525.4425.285,983,700
27 Jan 202125.6326.0225.6325.8125.654,895,600
26 Jan 202125.9025.9025.5425.7025.544,647,600
25 Jan 202126.2826.4325.9325.9325.774,190,000
22 Jan 202126.2026.2826.0826.1726.015,111,700
21 Jan 202126.2826.4826.2226.4526.294,204,800
20 Jan 202126.4526.5326.2526.3826.224,045,100
19 Jan 202126.6026.7026.4226.5926.434,048,900
18 Jan 202126.6026.6026.3526.4126.254,241,900
15 Jan 202127.0027.0226.7926.8526.693,097,600
14 Jan 202126.9026.9926.7726.9926.822,521,200
13 Jan 202127.0027.1026.7226.7626.603,740,200
12 Jan 202126.7926.8626.5226.7326.574,847,200
11 Jan 202127.3927.3926.9226.9226.755,528,700
08 Jan 202126.5527.4726.5027.4227.2514,510,800
07 Jan 202125.6826.1825.6326.0525.8911,938,600
06 Jan 202125.3025.3525.0725.1825.033,807,600
05 Jan 202125.2225.3525.0925.3525.192,076,800
04 Jan 202125.1325.3425.0125.3425.182,156,614
31 Dec 2020------
30 Dec 202025.2525.3725.1125.2325.083,715,400
29 Dec 202025.2425.2725.0825.2025.052,177,000
28 Dec 202025.1725.2425.0125.1324.981,838,800
24 Dec 2020------
23 Dec 202024.8025.0724.7225.0724.922,220,600
22 Dec 202025.1525.1924.7125.0524.903,741,100
21 Dec 202025.1525.3024.9225.2025.055,545,900
18 Dec 202025.2825.4225.0625.0924.947,095,100
17 Dec 202025.5525.6025.3125.3725.212,811,800
16 Dec 202025.6025.6325.4625.5625.405,248,000
15 Dec 202025.7025.7125.2725.4625.305,196,500
14 Dec 202025.3725.5725.3625.4525.293,565,300
11 Dec 202025.1625.3825.0325.0624.915,686,000
10 Dec 202025.1825.2525.0525.0524.903,450,800
09 Dec 202024.9825.4824.9825.4525.294,259,200
08 Dec 202025.0625.2024.9325.0124.863,579,500
07 Dec 202025.3625.5225.2025.2625.104,059,600
04 Dec 202025.7025.8025.6225.6625.503,977,300
03 Dec 202025.3225.5925.0925.5825.423,625,800
02 Dec 202025.1725.4125.0925.3225.163,181,400
01 Dec 202025.1025.2024.8725.1925.045,535,600
30 Nov 202025.8025.8025.1125.2025.0513,335,554
27 Nov 202025.4925.7525.3925.6825.524,099,000
26 Nov 202025.5025.5425.3825.5025.345,030,700
25 Nov 202025.8025.9825.5925.6825.5211,433,800
24 Nov 202025.5025.6025.1725.6025.447,447,190
23 Nov 202024.8925.1624.8325.0724.927,446,010
20 Nov 202024.5024.6024.3624.6024.454,610,800
19 Nov 202024.2624.6024.2024.4224.275,704,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...