MU7.SI - DBS Bank Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019103.69103.69103.69103.69103.69400
15 Jul 2019103.60103.60103.60103.60103.60500
12 Jul 2019103.70103.70103.70103.70103.70-
11 Jul 2019103.55103.80103.55103.70103.70800
10 Jul 2019103.50103.60103.50103.60103.60400
09 Jul 2019103.50103.50103.50103.50103.501,000
08 Jul 2019103.55103.55103.55103.55103.55100
05 Jul 2019103.53103.60103.52103.52103.522,200
04 Jul 2019103.50103.50103.50103.50103.50200
03 Jul 2019103.20103.35103.20103.34103.341,000
02 Jul 2019103.18103.20103.18103.20103.20400
01 Jul 2019103.11103.18103.11103.18103.181,100
28 Jun 2019103.10103.11103.10103.11103.11300
27 Jun 2019103.00103.10103.00103.10103.10400
26 Jun 2019103.15103.15103.15103.15103.15700
25 Jun 2019103.18103.18103.05103.15103.152,400
24 Jun 2019102.95103.02102.95103.02103.022,000
21 Jun 2019103.10103.10102.93102.96102.962,100
20 Jun 2019103.00103.10103.00103.10103.101,400
19 Jun 2019103.00103.00103.00103.00103.001,700
18 Jun 2019102.87102.87102.87102.87102.87-
17 Jun 2019102.87102.87102.87102.87102.87400
14 Jun 2019102.93102.93102.89102.89102.891,300
13 Jun 2019102.90102.94102.86102.93102.931,600
12 Jun 2019102.90102.90102.88102.89102.893,400
11 Jun 2019102.85102.90102.85102.90102.901,200
10 Jun 2019103.03103.03102.91102.91102.911,500
07 Jun 2019103.02103.02102.99102.99102.991,500
06 Jun 2019103.00103.10102.90103.02103.024,100
04 Jun 2019103.15103.17103.10103.10103.10900
03 Jun 2019103.20103.20103.17103.17103.17700
31 May 2019103.15103.20103.10103.10103.101,200
30 May 2019103.15103.15103.15103.15103.15500
29 May 2019103.30103.32103.15103.15103.151,100
28 May 2019103.30103.30103.30103.30103.30600
27 May 2019103.30103.30103.01103.30103.301,000
24 May 2019103.30103.30103.20103.30103.301,000
23 May 2019103.23103.23103.20103.20103.20700
22 May 2019103.20103.25103.20103.25103.252,000
21 May 2019103.40103.48103.20103.20103.204,900
17 May 2019103.15103.30103.15103.30103.30300
16 May 2019103.44103.50103.44103.50103.501,000
15 May 2019103.15103.20103.15103.20103.20300
14 May 2019103.19103.20103.10103.20103.203,100
13 May 2019103.44103.50103.19103.19103.191,900
10 May 2019103.20103.43103.20103.43103.432,000
09 May 2019104.70104.70103.00103.20103.204,700
09 May 20192.33068 Dividend
08 May 2019105.00105.06105.00105.04102.711,500
07 May 2019105.00105.01104.95105.01102.68600
06 May 2019104.80105.20104.80105.00102.674,000
03 May 2019105.20105.20104.80104.80102.47600
02 May 2019104.80104.80104.80104.80102.473,300
30 Apr 2019104.80104.80104.80104.80102.47500
29 Apr 2019105.00105.02104.80104.80102.473,000
26 Apr 2019104.90104.97104.80104.80102.481,300
25 Apr 2019104.93104.93104.70104.80102.471,300
24 Apr 2019104.70104.80104.70104.80102.47500
23 Apr 2019104.65104.65104.65104.65102.33-
22 Apr 2019104.67104.67104.61104.65102.33700
18 Apr 2019104.99104.99104.31104.61102.291,400
17 Apr 2019104.99104.99104.99104.99102.66500
16 Apr 2019104.40104.99104.40104.99102.66900
15 Apr 2019104.21104.80104.21104.80102.471,800
12 Apr 2019104.20104.50104.20104.40102.082,100
11 Apr 2019103.90104.50103.62104.01101.707,800
10 Apr 2019104.90104.90103.60103.92101.6219,600
09 Apr 2019105.22105.22105.22105.22102.89100
08 Apr 2019105.40105.40105.20105.20102.87900
05 Apr 2019105.11105.11105.11105.11102.78-
04 Apr 2019105.35105.35105.11105.11102.78300
03 Apr 2019105.60105.60105.40105.40103.06400
02 Apr 2019105.30105.31105.15105.15102.821,300
01 Apr 2019105.45105.45105.45105.45103.11-
29 Mar 2019105.45105.45105.45105.45103.11-
28 Mar 2019105.45105.45105.45105.45103.111,500
27 Mar 2019105.45105.45105.45105.45103.11600
26 Mar 2019105.45105.45105.45105.45103.11200
25 Mar 2019105.45105.45105.45105.45103.11-
22 Mar 2019105.50105.50105.45105.45103.11900
21 Mar 2019105.25105.50105.25105.47103.131,000
20 Mar 2019105.25105.25105.00105.09102.761,100
19 Mar 2019105.22105.32105.22105.32102.981,400
18 Mar 2019105.17105.21105.17105.21102.88600
15 Mar 2019105.16105.20105.16105.16102.83300
14 Mar 2019105.15105.15105.15105.15102.82-
13 Mar 2019105.15105.15105.15105.15102.82-
12 Mar 2019105.15105.15105.15105.15102.82-
11 Mar 2019105.01105.15105.01105.15102.821,500
08 Mar 2019105.03105.03105.03105.03102.70-
07 Mar 2019105.16105.16105.01105.03102.70400
06 Mar 2019105.20105.20105.20105.20102.87200
05 Mar 2019105.05105.20105.00105.20102.871,100
04 Mar 2019105.10105.10105.10105.10102.77-
01 Mar 2019105.10105.10105.10105.10102.77500
28 Feb 2019105.00105.00105.00105.00102.67500
27 Feb 2019104.98105.00104.98105.00102.671,400
26 Feb 2019104.98104.98104.98104.98102.65500
25 Feb 2019104.90105.00104.90105.00102.671,100
22 Feb 2019104.90104.90104.85104.90102.571,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...