MU7.SI - DBS Bank Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020102.95102.95102.95102.95102.95-
23 Jan 2020102.95102.95102.95102.95102.95200
22 Jan 2020102.70103.00102.70102.70102.701,200
21 Jan 2020102.65102.65102.65102.65102.65-
20 Jan 2020102.65103.00102.65102.65102.65500
17 Jan 2020102.65102.65102.65102.65102.65300
16 Jan 2020102.65102.65102.64102.64102.64900
15 Jan 2020102.62102.64102.62102.64102.64500
14 Jan 2020102.89102.90102.85102.85102.85600
13 Jan 2020102.80102.80102.52102.62102.622,200
10 Jan 2020102.80102.80102.80102.80102.80600
09 Jan 2020102.93102.93102.80102.80102.802,800
08 Jan 2020102.95102.95102.93102.93102.93200
07 Jan 2020103.00103.00102.80102.90102.90700
06 Jan 2020102.95103.00102.95103.00103.00600
03 Jan 2020103.00103.00102.70102.70102.701,800
02 Jan 2020103.20103.20102.80102.90102.90400
31 Dec 2019103.20103.20102.80102.80102.80900
30 Dec 2019103.20103.20103.00103.00103.001,200
27 Dec 2019103.10103.10102.90102.90102.90800
26 Dec 2019103.20103.20103.10103.10103.10200
25 Dec 2019103.20103.20103.20103.20103.20-
24 Dec 2019103.20103.20103.20103.20103.20-
23 Dec 2019103.20103.20103.20103.20103.20600
20 Dec 2019103.20103.20103.20103.20103.20900
19 Dec 2019103.20103.20103.10103.10103.10400
18 Dec 2019103.00103.10103.00103.00103.001,500
17 Dec 2019102.70103.00102.70103.00103.001,400
16 Dec 2019102.70102.70102.65102.70102.70400
13 Dec 2019102.70102.80102.60102.75102.751,800
12 Dec 2019102.50102.60102.50102.60102.60600
11 Dec 2019102.40102.40102.40102.40102.40500
10 Dec 2019102.43102.45102.41102.44102.44700
09 Dec 2019102.30102.40102.30102.40102.40500
06 Dec 2019102.30102.31102.30102.30102.30800
05 Dec 2019102.40102.40102.40102.40102.40-
04 Dec 2019102.30102.40102.30102.40102.40900
03 Dec 2019102.50102.50102.30102.30102.302,700
02 Dec 2019102.50102.50102.35102.35102.351,500
29 Nov 2019102.40102.60102.40102.42102.42400
28 Nov 2019102.40102.49102.35102.40102.401,200
27 Nov 2019102.50102.50102.40102.40102.402,700
26 Nov 2019102.21102.74102.21102.71102.71700
25 Nov 2019102.22103.00102.11102.20102.201,100
22 Nov 2019103.20103.20102.30102.30102.301,000
21 Nov 2019102.40102.45102.40102.45102.45700
20 Nov 2019102.20102.25102.20102.25102.25600
19 Nov 2019102.20102.20102.20102.20102.20500
18 Nov 2019102.20102.30102.20102.20102.201,300
15 Nov 2019------
14 Nov 2019102.20102.30102.20102.27102.274,400
13 Nov 2019102.40102.40102.00102.20102.204,100
12 Nov 2019102.50102.50102.50102.50102.50700
12 Nov 20192.36932 Dividend
11 Nov 2019------
08 Nov 2019104.50104.50104.45104.45104.451,100
07 Nov 2019104.75104.75104.50104.50104.501,400
06 Nov 2019104.49104.50104.49104.50104.50800
05 Nov 2019104.10104.50104.08104.50104.50900
04 Nov 2019104.65104.65104.10104.50104.50800
01 Nov 2019104.69104.69104.69104.69104.69-
31 Oct 2019104.09104.69104.09104.69104.69400
30 Oct 2019104.08104.10104.07104.09104.091,200
29 Oct 2019104.70104.70104.00104.69104.69800
25 Oct 2019104.50104.50104.50104.50104.50200
24 Oct 2019104.50104.50104.50104.50104.50300
23 Oct 2019104.44104.44104.44104.44104.44-
22 Oct 2019104.50104.50104.41104.44104.44800
21 Oct 2019104.41104.55104.41104.55104.55600
18 Oct 2019104.40104.40104.35104.35104.35200
17 Oct 2019104.21104.30104.21104.30104.30500
16 Oct 2019104.20104.20104.20104.20104.20200
15 Oct 2019104.30104.30104.30104.30104.30300
14 Oct 2019104.30104.30104.30104.30104.30300
11 Oct 2019103.99104.30103.90104.30104.30900
10 Oct 2019104.00104.00104.00104.00104.00-
09 Oct 2019104.00104.00104.00104.00104.00-
08 Oct 2019104.00104.00104.00104.00104.00200
07 Oct 2019103.90104.00103.90104.00104.00600
04 Oct 2019------
03 Oct 2019104.00104.00104.00104.00104.00800
02 Oct 2019104.00104.00104.00104.00104.00-
01 Oct 2019104.00104.00104.00104.00104.00300
30 Sep 2019104.20104.20103.85103.85103.851,600
27 Sep 2019104.10104.10104.10104.10104.10100
26 Sep 2019103.75103.75103.75103.75103.75200
25 Sep 2019103.90103.90103.90103.90103.90900
24 Sep 2019104.00104.00103.97103.97103.971,200
23 Sep 2019104.00104.00104.00104.00104.00400
20 Sep 2019------
19 Sep 2019104.20104.20104.20104.20104.20-
18 Sep 2019103.75104.20103.75104.20104.201,000
17 Sep 2019103.60104.20103.60104.20104.20500
16 Sep 2019104.00104.00103.61103.64103.64800
13 Sep 2019104.20104.20103.65103.65103.65400
12 Sep 2019103.70103.70103.70103.70103.70100
11 Sep 2019103.61104.00103.60104.00104.001,500
10 Sep 2019103.41103.55103.41103.55103.55900
09 Sep 2019103.60103.60103.60103.60103.60600
06 Sep 2019103.59103.61103.58103.58103.582,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...