Mail

D05.SI - DBS Group Holdings Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	31.83	31.85	31.60	31.63	31.63	701,700
26 May 2023	31.84	31.84	31.62	31.63	31.63	2,220,450
25 May 2023	31.34	31.63	31.29	31.61	31.61	3,852,700
24 May 2023	31.32	31.40	31.29	31.40	31.40	4,017,300
23 May 2023	31.00	31.63	30.91	31.49	31.49	4,035,800
22 May 2023	31.08	31.09	30.64	30.91	30.91	3,648,700
19 May 2023	30.40	30.87	30.40	30.83	30.83	4,130,284
18 May 2023	30.50	30.63	30.35	30.44	30.44	6,242,000
17 May 2023	30.88	30.93	30.47	30.57	30.57	5,140,700
16 May 2023	31.25	31.25	30.88	30.96	30.96	2,217,700
15 May 2023	30.57	31.07	30.45	30.96	30.96	4,091,100
12 May 2023	30.75	30.86	30.50	30.66	30.66	7,778,500
11 May 2023	31.55	31.63	30.97	31.10	31.10	6,832,100
10 May 2023	31.88	31.88	31.58	31.62	31.62	2,467,700
09 May 2023	31.65	31.78	31.55	31.70	31.70	2,608,700
09 May 2023	0.42 Dividend
08 May 2023	32.25	32.29	31.90	31.95	31.53	4,585,400
05 May 2023	32.08	32.19	31.90	31.90	31.48	4,670,300
04 May 2023	32.21	32.28	32.01	32.13	31.71	3,558,878
03 May 2023	32.50	32.63	32.20	32.21	31.79	5,504,000
02 May 2023	33.00	33.28	32.81	32.95	32.52	4,296,100
28 Apr 2023	32.88	33.09	32.74	32.82	32.39	2,618,600
27 Apr 2023	32.50	32.89	32.50	32.76	32.33	3,714,000
26 Apr 2023	32.91	32.95	32.63	32.70	32.27	4,108,400
25 Apr 2023	32.91	33.05	32.82	32.91	32.48	5,089,400
24 Apr 2023	32.60	32.88	32.50	32.87	32.44	2,244,100
21 Apr 2023	32.52	32.63	32.30	32.63	32.20	5,612,800
20 Apr 2023	32.96	33.04	32.53	32.67	32.24	4,982,700
19 Apr 2023	32.75	33.03	32.65	32.95	32.52	3,891,700
18 Apr 2023	32.75	32.89	32.51	32.75	32.32	2,552,200
17 Apr 2023	32.82	32.85	32.54	32.85	32.42	2,471,300
14 Apr 2023	32.71	32.98	32.57	32.57	32.14	3,591,800
13 Apr 2023	32.15	32.53	32.15	32.52	32.09	2,057,500
12 Apr 2023	32.41	32.46	32.17	32.32	31.90	2,639,100
11 Apr 2023	32.38	32.56	32.30	32.47	32.04	1,958,250
10 Apr 2023	32.67	32.67	32.32	32.39	31.96	3,901,000
10 Apr 2023	0.5 Dividend
06 Apr 2023	33.32	33.53	33.22	33.38	32.45	3,154,000
05 Apr 2023	33.24	33.65	33.18	33.31	32.38	4,106,300
04 Apr 2023	33.20	33.42	33.07	33.30	32.37	4,816,100
03 Apr 2023	33.00	33.20	32.84	32.97	32.05	6,211,100
31 Mar 2023	33.55	33.55	33.00	33.00	32.08	6,661,900
30 Mar 2023	33.05	33.52	33.02	33.50	32.56	7,478,900
29 Mar 2023	33.55	33.87	33.50	33.59	32.65	3,861,500
28 Mar 2023	33.50	33.74	33.33	33.62	32.68	4,071,600
27 Mar 2023	33.50	33.62	33.45	33.46	32.53	2,631,900
24 Mar 2023	33.26	33.55	33.14	33.37	32.44	3,080,200
23 Mar 2023	33.40	33.55	33.23	33.49	32.55	3,682,600
22 Mar 2023	33.10	33.64	33.10	33.50	32.56	5,886,100
21 Mar 2023	32.33	32.94	32.30	32.91	31.99	4,065,120
20 Mar 2023	32.50	32.76	32.01	32.22	31.32	6,174,900
17 Mar 2023	32.60	32.65	32.33	32.55	31.64	7,206,700
16 Mar 2023	32.24	32.75	32.24	32.55	31.64	5,347,000
15 Mar 2023	32.76	32.99	32.67	32.97	32.05	3,995,600
14 Mar 2023	31.70	32.53	31.70	32.33	31.43	9,744,800
13 Mar 2023	33.08	33.10	32.70	32.70	31.79	5,408,800
10 Mar 2023	33.47	33.53	33.18	33.18	32.25	4,907,600
09 Mar 2023	33.67	33.70	33.49	33.49	32.55	3,107,100
08 Mar 2023	33.78	33.94	33.60	33.71	32.77	2,989,200
07 Mar 2023	33.80	34.34	33.76	33.84	32.89	3,816,600
06 Mar 2023	33.69	33.87	33.51	33.82	32.88	2,923,500
03 Mar 2023	33.55	33.74	33.48	33.50	32.56	4,503,800
02 Mar 2023	33.86	34.02	33.50	33.55	32.61	4,763,399
01 Mar 2023	34.21	34.35	34.00	34.00	33.05	3,394,723
28 Feb 2023	34.47	34.49	34.14	34.17	33.22	3,463,200
27 Feb 2023	34.30	34.59	34.17	34.34	33.38	3,582,900
24 Feb 2023	34.34	34.68	34.33	34.40	33.44	3,871,293
23 Feb 2023	34.85	34.85	34.34	34.34	33.38	3,408,600
22 Feb 2023	34.95	35.00	34.62	34.66	33.69	3,618,000
21 Feb 2023	35.08	35.08	34.77	34.86	33.89	2,353,400
20 Feb 2023	35.25	35.25	34.91	34.92	33.94	1,978,300
17 Feb 2023	34.50	35.14	34.50	35.02	34.04	4,094,200
16 Feb 2023	34.80	35.12	34.73	34.80	33.83	3,521,000
15 Feb 2023	35.00	35.05	34.70	34.70	33.73	4,256,600
14 Feb 2023	35.55	35.70	35.05	35.06	34.08	4,752,100
13 Feb 2023	36.32	36.40	35.32	35.32	34.33	8,694,400
10 Feb 2023	35.75	36.13	35.63	36.03	35.02	2,510,100
09 Feb 2023	36.20	36.34	35.90	35.92	34.92	4,111,300
08 Feb 2023	36.27	36.27	36.06	36.19	35.18	3,125,100
07 Feb 2023	36.00	36.28	35.96	35.99	34.98	4,104,700
06 Feb 2023	35.80	35.90	35.55	35.84	34.84	3,581,500
03 Feb 2023	35.36	35.55	35.06	35.50	34.51	4,137,400
02 Feb 2023	35.60	35.72	34.95	35.08	34.10	6,961,348
01 Feb 2023	36.00	36.00	35.55	35.81	34.81	3,203,467
31 Jan 2023	35.85	35.99	35.54	35.79	34.79	3,148,900
30 Jan 2023	36.00	36.00	35.51	35.68	34.68	7,644,200
27 Jan 2023	36.00	36.00	35.80	35.97	34.97	5,170,100
26 Jan 2023	35.86	35.86	35.50	35.70	34.70	3,133,922
25 Jan 2023	34.98	35.53	34.87	35.51	34.52	6,611,500
20 Jan 2023	34.40	34.78	34.20	34.55	33.59	4,752,200
19 Jan 2023	34.97	34.97	34.42	34.53	33.57	2,957,600
18 Jan 2023	35.30	35.50	34.86	35.03	34.05	4,443,200
17 Jan 2023	34.98	35.10	34.72	34.87	33.90	2,909,600
16 Jan 2023	34.96	35.08	34.72	34.87	33.90	3,168,100
13 Jan 2023	34.75	34.90	34.58	34.82	33.85	2,756,000
12 Jan 2023	34.64	34.72	34.31	34.50	33.54	2,851,600
11 Jan 2023	34.86	34.86	34.50	34.64	33.67	3,877,400
10 Jan 2023	35.26	35.29	34.56	34.56	33.59	3,839,500
09 Jan 2023	35.18	35.85	34.90	35.25	34.27	5,633,800
06 Jan 2023	34.77	34.84	34.41	34.47	33.51	3,546,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...