MU7.SI - DBS Bank Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2019104.50104.50104.41104.44104.44800
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
05 Sep 2019103.60103.60103.60103.60103.60200
04 Sep 2019103.56103.70103.55103.60103.601,300
03 Sep 2019103.56103.56103.56103.56103.56400
02 Sep 2019103.70103.70103.51103.55103.551,000
30 Aug 2019103.50103.50103.50103.50103.501,300
29 Aug 2019103.50103.50103.50103.50103.50-
28 Aug 2019103.50103.50103.50103.50103.50200
27 Aug 2019103.80103.80103.50103.80103.801,300
26 Aug 2019103.80103.89103.34103.36103.36600
23 Aug 2019104.00104.00104.00104.00104.00-
22 Aug 2019103.40104.00103.40104.00104.00300
21 Aug 2019103.95103.95103.33103.33103.33700
20 Aug 2019103.31103.33103.31103.33103.33300
19 Aug 2019103.43103.50103.43103.50103.50600
16 Aug 2019103.50103.50103.42103.42103.42500
15 Aug 2019103.45103.55103.31103.42103.42900
14 Aug 2019103.53104.00103.53103.55103.55400
13 Aug 2019103.51103.51103.50103.50103.50500
08 Aug 2019103.50103.51103.50103.51103.51800
07 Aug 2019103.30103.30103.30103.30103.30300
06 Aug 2019103.50103.60103.22103.50103.501,900
05 Aug 2019103.70103.70103.60103.60103.60700
02 Aug 2019103.51103.70103.47103.70103.702,700
01 Aug 2019103.40103.50103.40103.50103.501,000
31 Jul 2019103.40103.50103.40103.40103.40700
30 Jul 2019103.00103.34103.00103.34103.34700
29 Jul 2019103.40103.40103.35103.35103.35800
26 Jul 2019103.40103.40103.40103.40103.40400
25 Jul 2019103.40103.55103.40103.40103.401,500
24 Jul 2019103.47103.50103.47103.50103.50600
23 Jul 2019103.50103.50103.50103.50103.50200
22 Jul 2019103.50103.50103.40103.50103.502,200
19 Jul 2019103.30103.33103.30103.33103.33400
18 Jul 2019103.65103.65103.20103.20103.202,900
17 Jul 2019103.70103.70103.65103.65103.651,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...