U.S. Markets open in 1 hr 46 mins

DBS Group Holdings Ltd (D05.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
21.04+0.04 (+0.19%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 25, 201721.0121.1821.0021.0421.044,573,200
May 24, 201720.8521.0020.8521.0021.002,276,000
May 23, 201720.9421.0320.8721.0021.005,213,400
May 22, 201720.8220.9020.7420.8620.863,368,100
May 19, 201720.7420.7420.6320.7020.702,482,600
May 18, 201720.5020.7520.5020.6320.634,700,300
May 17, 201720.5820.8220.4820.8020.806,124,400
May 16, 201720.8420.8920.6320.6520.654,152,700
May 15, 201720.6820.8720.6520.7720.773,082,800
May 12, 201720.9421.0020.6220.6820.683,810,900
May 11, 201720.5020.9420.5020.9320.939,087,500
May 09, 201720.4520.6420.4020.5020.505,989,700
May 08, 201720.3820.4220.2020.3020.304,166,300
May 05, 201720.4520.5820.2620.4220.424,675,300
May 04, 201720.7220.7820.3520.4520.455,943,500
May 04, 20170.3 Dividend
May 03, 201720.5020.8320.2620.8320.8313,881,600
May 02, 201719.3519.9019.3519.8619.8610,168,800
Apr 28, 201719.2119.4419.2019.3519.357,623,200
Apr 27, 201719.3219.3519.1919.2119.212,665,072
Apr 26, 201719.2619.3519.2319.3119.314,906,682
Apr 25, 201719.0819.2519.0619.2019.204,850,300
Apr 24, 201719.0219.0218.8919.0019.003,366,400
Apr 21, 201718.9318.9918.7718.7718.773,151,500
Apr 20, 201718.8018.9818.7718.9118.913,302,900
Apr 19, 201718.7018.8118.6518.7918.795,057,200
Apr 18, 201719.0519.0818.8718.9218.923,009,900
Apr 17, 201719.0919.0918.8718.9018.902,770,800
Apr 13, 201719.0919.2318.9819.0919.093,139,600
Apr 12, 201719.2419.3119.1519.2519.254,888,400
Apr 11, 201719.0619.1919.0119.1619.164,871,300
Apr 10, 201719.0119.1818.9219.1319.133,874,300
Apr 07, 201719.0719.1018.9019.0519.054,406,600
Apr 06, 201719.0519.1719.0119.1319.133,401,700
Apr 05, 201719.2119.3219.0719.2119.213,723,800
Apr 04, 201719.3419.3719.2019.2319.232,017,500
Apr 03, 201719.4219.4219.2819.4019.402,785,500
Mar 31, 201719.3219.4019.3019.4019.407,512,100
Mar 30, 201719.2919.3419.2419.3019.302,646,000
Mar 29, 201719.1219.3419.0519.2919.296,575,000
Mar 28, 201718.8019.0218.8019.0219.024,638,600
Mar 27, 201718.5418.7518.4718.7018.704,061,200
Mar 24, 201718.7318.8118.6618.7918.794,252,300
Mar 23, 201718.6718.7318.6118.6518.653,399,200
Mar 22, 201718.6818.7718.6118.6718.675,222,200
Mar 21, 201719.0819.1519.0019.0019.003,198,100
Mar 20, 201719.0619.1118.9219.0119.013,644,300
Mar 17, 201719.1719.2319.1419.1419.145,968,900
Mar 16, 201719.2419.2819.1019.1219.125,200,200
Mar 15, 201719.1819.1819.0119.1319.132,965,100
Mar 14, 201719.1219.2218.9819.1919.193,383,100
Mar 13, 201719.0119.1718.9519.1119.112,825,200
Mar 10, 201718.8619.0718.7718.9318.932,878,800
Mar 09, 201719.1419.1518.8918.9418.943,430,100
Mar 08, 201719.0919.3019.0519.2819.283,431,200
Mar 07, 201719.1019.1019.0019.0919.093,295,220
Mar 06, 201718.9219.0618.9219.0619.063,434,500
Mar 03, 201718.9219.0518.8019.0119.013,438,700
Mar 02, 201719.1019.3718.9619.0319.038,490,700
Mar 01, 201718.7718.8618.7518.8218.822,630,300
Feb 28, 201718.7518.9018.6918.7318.736,549,505
Feb 27, 201718.7518.8418.6718.8118.814,586,100
Feb 24, 201718.9418.9518.8218.8718.875,308,700
Feb 23, 201718.6518.9518.6518.8918.895,006,300
Feb 22, 201718.6118.7918.5718.7518.756,619,300
Feb 21, 201718.5018.5218.3518.4618.465,238,500
Feb 20, 201718.6018.6018.4118.5018.502,876,300
Feb 17, 201718.5318.6218.4318.6018.605,496,900
Feb 16, 201718.3118.5418.1318.5418.548,023,600
Feb 15, 201718.2218.4518.1218.2318.235,412,900
Feb 14, 201718.7218.7518.2118.2618.269,204,600
Feb 13, 201719.0019.0318.9118.9118.912,810,100
Feb 10, 201718.9419.0418.9218.9718.975,898,500
Feb 09, 201718.9019.0518.7918.8218.827,962,800
Feb 08, 201718.9518.9618.7618.8018.805,994,800
Feb 07, 201718.7718.9318.7718.8618.864,786,500
Feb 06, 201718.7918.9518.6918.9318.936,000,500
Feb 03, 201718.7818.8018.5718.6618.668,590,400
Feb 02, 201718.9018.9518.7118.7818.784,569,368
Feb 01, 201718.9818.9818.7818.8818.886,224,700
Jan 31, 201719.1719.1718.7818.9718.975,632,200
Jan 27, 201719.1519.2019.0819.1719.174,596,600
Jan 26, 201718.9819.0318.9219.0319.036,905,300
Jan 25, 201719.0019.0318.8018.8518.8510,131,100
Jan 24, 201718.3518.7318.3418.6618.669,544,400
Jan 23, 201718.3018.3518.2418.3418.343,395,500
Jan 20, 201718.2918.3318.2418.2718.275,074,700
Jan 19, 201718.2518.3418.1818.2818.284,046,900
Jan 18, 201718.2018.2618.0518.2018.206,617,800
Jan 17, 201718.3018.3518.2818.3518.352,881,700
Jan 16, 201718.3218.3818.1718.3218.323,494,800
Jan 13, 201718.1518.3318.1218.3118.314,765,500
Jan 12, 201718.2018.2218.1218.1218.127,951,900
Jan 11, 201718.0018.1517.9918.0418.045,623,900
Jan 10, 201717.8418.0017.7717.9917.994,166,600
Jan 09, 201717.6517.8817.6517.8517.851,815,100
Jan 06, 201717.9917.9917.6217.6717.673,515,200
Jan 05, 201717.7917.9517.7017.8017.804,977,400
Jan 04, 201717.2817.6717.2817.5217.523,821,700
Jan 03, 201717.3417.4017.1517.3217.323,582,956
*Close price adjusted for dividends and splits.
Loading more data...