SES - Delayed Quote SGD

DBS Group Holdings Ltd (D05.SI)

34.38 -0.24 (-0.69%)
At close: 5:11 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 34.78 34.78 34.20 34.38 34.38 7,306,400
Apr 23, 2024 34.67 34.69 34.22 34.62 34.62 5,588,800
Apr 22, 2024 11:10 Stock Splits
Apr 22, 2024 33.00 34.40 32.85 34.07 34.07 6,636,200
Apr 19, 2024 33.32 33.32 32.78 33.10 33.10 4,971,890
Apr 18, 2024 32.73 33.18 32.69 33.14 33.14 6,062,320
Apr 17, 2024 32.48 32.86 32.28 32.70 32.70 5,354,140
Apr 16, 2024 32.48 32.62 32.23 32.31 32.31 5,579,200
Apr 15, 2024 32.55 32.70 32.34 32.40 32.40 5,381,530
Apr 12, 2024 32.84 32.89 32.73 32.84 32.84 3,110,690
Apr 11, 2024 32.30 32.76 32.29 32.73 32.73 5,522,550
Apr 9, 2024 32.33 32.69 32.29 32.54 32.54 3,372,930
Apr 8, 2024 32.15 32.43 32.15 32.32 32.32 4,606,250
Apr 5, 2024 0.49 Dividend
Apr 5, 2024 32.60 32.60 32.19 32.27 32.27 4,299,130
Apr 4, 2024 32.98 33.17 32.92 33.02 32.53 4,750,460
Apr 3, 2024 32.73 32.85 32.64 32.81 32.32 4,268,660
Apr 2, 2024 32.65 32.94 32.58 32.91 32.42 3,854,257
Apr 1, 2024 32.73 32.99 32.54 32.65 32.16 3,427,490
Mar 28, 2024 33.09 33.25 32.71 32.75 32.27 6,340,950
Mar 27, 2024 33.00 33.30 32.85 33.30 32.80 9,107,230
Mar 26, 2024 32.39 32.84 32.33 32.80 32.31 5,320,810
Mar 25, 2024 32.57 32.59 32.24 32.27 31.79 5,228,410
Mar 22, 2024 32.45 32.57 32.29 32.57 32.09 4,868,270
Mar 21, 2024 32.09 32.51 31.99 32.42 31.94 7,098,850
Mar 20, 2024 31.71 31.85 31.60 31.76 31.29 3,104,860
Mar 19, 2024 31.77 31.82 31.65 31.80 31.33 3,585,191
Mar 18, 2024 31.58 31.77 31.52 31.73 31.26 3,097,600
Mar 15, 2024 31.27 31.55 31.23 31.52 31.05 7,375,087
Mar 14, 2024 31.05 31.50 31.00 31.47 31.00 7,080,810
Mar 13, 2024 30.73 31.06 30.65 30.85 30.39 7,047,150
Mar 12, 2024 30.69 30.73 30.41 30.45 30.00 2,847,570
Mar 11, 2024 30.81 30.82 30.50 30.55 30.09 3,193,850
Mar 8, 2024 30.80 30.86 30.64 30.68 30.23 3,834,600
Mar 7, 2024 30.55 30.75 30.55 30.71 30.25 3,511,090
Mar 6, 2024 30.55 30.73 30.45 30.54 30.08 5,809,210
Mar 5, 2024 30.50 30.52 30.32 30.36 29.91 2,758,470
Mar 4, 2024 30.35 30.50 30.33 30.38 29.93 2,969,120
Mar 1, 2024 30.45 30.86 30.28 30.50 30.05 4,752,330
Feb 29, 2024 30.58 30.68 30.30 30.30 29.85 4,627,095
Feb 28, 2024 30.45 30.48 30.35 30.41 29.96 4,768,280
Feb 27, 2024 30.64 30.70 30.25 30.45 30.00 2,997,390
Feb 26, 2024 30.45 30.53 30.25 30.45 30.00 4,631,330
Feb 23, 2024 30.83 30.86 30.66 30.75 30.30 4,734,070
Feb 22, 2024 30.80 30.89 30.65 30.86 30.40 5,310,030
Feb 21, 2024 30.84 31.06 30.77 30.86 30.40 4,024,570
Feb 20, 2024 31.03 31.07 30.83 31.06 30.60 3,616,360
Feb 19, 2024 30.86 31.15 30.82 31.03 30.57 4,527,249
Feb 16, 2024 30.45 30.91 30.30 30.79 30.33 7,993,725
Feb 15, 2024 29.77 30.36 29.65 30.30 29.85 7,918,900
Feb 14, 2024 29.18 29.69 29.10 29.61 29.17 6,423,010
Feb 13, 2024 29.73 29.73 29.23 29.54 29.10 5,124,460
Feb 9, 2024 29.57 29.58 29.36 29.58 29.14 2,619,100
Feb 8, 2024 29.77 29.81 29.48 29.51 29.07 6,021,840
Feb 7, 2024 29.09 29.63 29.07 29.50 29.06 11,779,680
Feb 6, 2024 28.91 28.91 28.76 28.77 28.34 5,250,190
Feb 5, 2024 28.93 29.02 28.82 28.95 28.52 4,765,420
Feb 2, 2024 29.15 29.42 29.05 29.29 28.86 4,084,300
Feb 1, 2024 29.09 29.09 28.85 28.94 28.51 3,871,485
Jan 31, 2024 28.87 29.05 28.85 28.98 28.55 5,292,870
Jan 30, 2024 29.06 29.13 28.87 28.93 28.50 4,401,210
Jan 29, 2024 29.18 29.34 28.99 28.99 28.56 2,145,660
Jan 26, 2024 29.11 29.31 29.05 29.18 28.75 3,670,700
Jan 25, 2024 29.06 29.07 28.93 29.02 28.59 2,946,240
Jan 24, 2024 28.77 28.96 28.73 28.95 28.52 3,703,810
Jan 23, 2024 29.05 29.11 28.88 28.92 28.49 4,741,990
Jan 22, 2024 29.00 29.10 28.95 29.00 28.57 4,206,510
Jan 19, 2024 29.20 29.24 28.99 29.14 28.70 3,378,540
Jan 18, 2024 28.80 29.02 28.75 29.01 28.58 4,438,280
Jan 17, 2024 29.23 29.30 28.92 28.94 28.51 7,354,160
Jan 16, 2024 29.55 29.70 29.28 29.40 28.96 4,806,340
Jan 15, 2024 29.72 29.86 29.65 29.71 29.27 1,312,410
Jan 12, 2024 29.78 29.81 29.48 29.65 29.20 3,193,630
Jan 11, 2024 29.83 29.86 29.57 29.75 29.30 2,977,590
Jan 10, 2024 29.77 29.81 29.35 29.55 29.12 4,065,160
Jan 9, 2024 29.77 29.99 29.77 29.88 29.44 2,667,720
Jan 8, 2024 30.14 30.22 29.65 29.86 29.42 2,450,250
Jan 5, 2024 29.81 30.09 29.75 29.91 29.46 3,121,360
Jan 4, 2024 30.06 30.14 29.56 29.76 29.32 3,145,450
Jan 3, 2024 30.07 30.16 29.86 29.93 29.48 2,600,777
Jan 2, 2024 30.37 30.58 30.18 30.25 29.80 1,850,090
Dec 29, 2023 30.14 30.45 30.09 30.37 29.92 6,623,870
Dec 28, 2023 29.65 30.27 29.51 30.04 29.59 7,972,360
Dec 27, 2023 29.14 29.46 29.03 29.40 28.96 3,089,900
Dec 26, 2023 29.17 29.18 28.95 29.00 28.57 1,202,520
Dec 22, 2023 28.91 29.14 28.86 29.09 28.66 5,476,130
Dec 21, 2023 28.73 28.97 28.56 28.79 28.36 4,315,175
Dec 20, 2023 28.90 28.91 28.64 28.66 28.24 3,597,220
Dec 19, 2023 28.64 28.90 28.64 28.78 28.35 3,375,020
Dec 18, 2023 28.25 28.74 28.22 28.64 28.21 3,828,440
Dec 15, 2023 28.36 28.66 28.19 28.24 27.82 10,896,050
Dec 14, 2023 28.91 28.99 28.54 28.55 28.12 6,505,950
Dec 13, 2023 28.77 29.12 28.76 28.93 28.50 3,739,618
Dec 12, 2023 28.50 28.72 28.46 28.70 28.27 3,289,000
Dec 11, 2023 28.64 28.65 28.45 28.54 28.11 3,314,960
Dec 8, 2023 28.36 28.75 28.36 28.73 28.30 3,759,690
Dec 7, 2023 28.52 28.54 28.19 28.35 27.92 6,423,780
Dec 6, 2023 28.82 28.82 28.53 28.62 28.19 4,278,010
Dec 5, 2023 28.81 28.85 28.47 28.58 28.16 5,198,710
Dec 4, 2023 29.15 29.15 28.79 28.82 28.39 3,262,050
Dec 1, 2023 29.09 29.10 28.91 29.00 28.57 2,793,890
Nov 30, 2023 28.95 28.97 28.82 28.85 28.43 9,596,070
Nov 29, 2023 28.92 28.97 28.84 28.87 28.44 3,963,960
Nov 28, 2023 28.82 28.93 28.63 28.75 28.33 4,731,210
Nov 27, 2023 28.90 29.02 28.83 28.85 28.43 3,628,105
Nov 24, 2023 28.96 29.03 28.90 28.93 28.50 2,352,240
Nov 23, 2023 28.96 29.08 28.95 29.05 28.62 1,787,060
Nov 22, 2023 28.92 29.18 28.92 29.15 28.71 4,146,670
Nov 21, 2023 29.44 29.45 28.88 28.91 28.48 9,294,120
Nov 20, 2023 29.55 29.62 29.36 29.47 29.03 2,552,440
Nov 17, 2023 29.72 29.80 29.55 29.72 29.28 1,313,840
Nov 16, 2023 29.35 29.76 29.23 29.67 29.23 3,675,980
Nov 15, 2023 29.91 29.91 29.39 29.47 29.03 5,718,570
Nov 14, 2023 0.48 Dividend
Nov 14, 2023 29.82 29.98 29.58 29.64 29.20 4,913,700
Nov 10, 2023 30.17 30.27 30.08 30.15 29.23 2,981,000
Nov 9, 2023 30.37 30.43 30.18 30.33 29.40 3,097,050
Nov 8, 2023 30.75 30.75 30.19 30.30 29.37 4,107,180
Nov 7, 2023 30.73 30.84 30.56 30.74 29.80 2,848,544
Nov 6, 2023 30.35 30.68 30.32 30.68 29.74 4,678,300
Nov 3, 2023 29.82 30.40 29.75 30.26 29.34 3,914,240
Nov 2, 2023 30.00 30.00 29.67 29.69 28.78 3,684,670
Nov 1, 2023 30.07 30.14 29.91 30.03 29.11 1,515,140
Oct 31, 2023 30.13 30.16 29.82 29.86 28.95 3,124,680
Oct 30, 2023 29.87 30.00 29.82 29.95 29.04 3,288,670
Oct 27, 2023 30.25 30.25 30.03 30.12 29.20 3,511,530
Oct 26, 2023 30.24 30.34 30.00 30.13 29.21 3,203,530
Oct 25, 2023 30.18 30.32 30.05 30.14 29.22 2,223,100
Oct 24, 2023 30.01 30.15 29.88 30.14 29.22 2,622,400
Oct 23, 2023 29.98 30.06 29.94 30.01 29.09 1,765,390
Oct 20, 2023 30.00 30.09 29.89 30.07 29.15 3,008,610
Oct 19, 2023 30.05 30.22 30.03 30.15 29.23 3,744,510
Oct 18, 2023 30.35 30.42 30.29 30.32 29.39 1,922,470
Oct 17, 2023 30.65 30.76 30.35 30.41 29.48 2,375,890
Oct 16, 2023 30.36 30.45 30.33 30.40 29.47 2,493,480
Oct 13, 2023 30.73 30.84 30.61 30.70 29.76 3,189,670
Oct 12, 2023 30.91 31.09 30.74 30.91 29.96 4,795,560
Oct 11, 2023 30.91 30.91 30.55 30.65 29.72 3,600,520
Oct 10, 2023 30.74 30.89 30.59 30.88 29.94 2,827,770
Oct 9, 2023 30.50 30.64 30.45 30.53 29.59 1,919,940
Oct 6, 2023 30.35 30.73 30.31 30.72 29.78 3,573,020
Oct 5, 2023 30.09 30.37 30.04 30.25 29.32 2,297,020
Oct 4, 2023 30.14 30.22 29.98 30.20 29.28 4,514,070
Oct 3, 2023 30.31 30.50 30.21 30.48 29.55 3,222,010
Oct 2, 2023 30.85 30.88 30.35 30.54 29.60 2,943,490
Sep 29, 2023 30.45 30.73 30.45 30.58 29.65 3,108,820
Sep 28, 2023 30.55 30.55 30.30 30.45 29.52 2,830,383
Sep 27, 2023 30.24 30.39 30.10 30.39 29.46 3,856,160
Sep 26, 2023 30.28 30.46 30.23 30.46 29.53 2,586,980
Sep 25, 2023 30.18 30.44 30.14 30.41 29.48 2,590,500
Sep 22, 2023 30.09 30.33 29.93 30.23 29.30 2,313,960
Sep 21, 2023 30.51 30.53 30.15 30.20 29.28 3,353,240
Sep 20, 2023 30.86 30.86 30.42 30.62 29.68 2,898,830
Sep 19, 2023 31.25 31.25 30.73 30.75 29.82 2,924,350
Sep 18, 2023 31.35 31.35 31.02 31.12 30.17 3,012,460
Sep 15, 2023 31.02 31.35 30.96 31.13 30.18 6,083,110
Sep 14, 2023 30.64 31.00 30.59 30.99 30.04 4,259,310
Sep 13, 2023 30.27 30.58 30.25 30.49 29.56 2,747,030
Sep 12, 2023 30.29 30.35 30.15 30.24 29.31 2,943,256
Sep 11, 2023 30.43 30.53 30.21 30.45 29.52 2,297,020
Sep 8, 2023 30.23 30.42 30.21 30.21 29.29 1,607,980
Sep 7, 2023 30.41 30.44 30.12 30.37 29.44 3,036,110
Sep 6, 2023 30.51 30.57 30.18 30.36 29.44 2,018,170
Sep 5, 2023 30.27 30.37 30.12 30.30 29.37 1,738,880
Sep 4, 2023 30.41 30.44 30.30 30.38 29.45 2,080,128
Aug 31, 2023 30.24 30.36 30.14 30.27 29.35 3,160,804
Aug 30, 2023 30.45 30.45 30.10 30.14 29.22 2,656,500
Aug 29, 2023 30.35 30.39 30.25 30.33 29.40 2,049,190
Aug 28, 2023 30.14 30.36 30.06 30.20 29.28 2,486,990
Aug 25, 2023 29.86 29.93 29.69 29.91 29.00 2,205,830
Aug 24, 2023 30.00 30.05 29.78 29.83 28.92 2,059,090
Aug 23, 2023 29.71 29.94 29.50 29.82 28.91 3,026,760
Aug 22, 2023 29.80 29.80 29.47 29.69 28.78 2,845,480
Aug 21, 2023 29.73 29.80 29.44 29.56 28.66 2,868,690
Aug 18, 2023 29.55 29.90 29.50 29.75 28.84 3,620,320
Aug 17, 2023 29.84 30.05 29.61 29.79 28.88 4,113,450
Aug 16, 2023 30.29 30.30 29.83 30.09 29.17 4,670,600
Aug 15, 2023 30.73 30.75 30.20 30.26 29.34 4,509,340
Aug 14, 2023 30.30 30.51 30.14 30.51 29.58 3,200,560
Aug 11, 2023 0.48 Dividend
Aug 11, 2023 30.85 30.85 30.37 30.56 29.63 3,791,979
Aug 10, 2023 31.00 31.12 30.88 31.12 29.70 3,990,910
Aug 8, 2023 31.32 31.33 31.09 31.18 29.76 3,304,840
Aug 7, 2023 31.34 31.34 31.11 31.23 29.81 2,200,550
Aug 4, 2023 30.91 31.35 30.91 31.14 29.72 5,252,280
Aug 3, 2023 31.03 31.22 30.60 30.69 29.29 4,044,040
Aug 2, 2023 30.73 31.18 30.65 30.76 29.36 4,470,730
Aug 1, 2023 31.25 31.41 31.10 31.27 29.85 2,686,530
Jul 31, 2023 31.18 31.32 31.01 31.15 29.73 3,242,360
Jul 28, 2023 30.91 31.16 30.83 31.15 29.73 7,255,050
Jul 27, 2023 30.54 30.84 30.41 30.69 29.29 5,311,130
Jul 26, 2023 29.72 30.31 29.72 30.15 28.77 4,888,070
Jul 25, 2023 29.42 29.84 29.33 29.77 28.42 2,957,335
Jul 24, 2023 29.76 29.81 29.39 29.49 28.15 2,335,960
Jul 21, 2023 29.52 29.82 29.51 29.76 28.41 3,146,275
Jul 20, 2023 29.87 29.88 29.49 29.59 28.24 2,763,750
Jul 19, 2023 29.84 29.86 29.65 29.76 28.41 3,233,120
Jul 18, 2023 29.55 29.68 29.50 29.57 28.23 2,840,860
Jul 17, 2023 29.35 29.55 29.18 29.52 28.18 3,397,570
Jul 14, 2023 29.09 29.26 29.00 29.08 27.76 3,320,350
Jul 13, 2023 28.45 29.05 28.40 28.97 27.65 6,947,820
Jul 12, 2023 28.23 28.45 28.14 28.19 26.91 4,043,710
Jul 11, 2023 28.30 28.33 28.08 28.19 26.91 3,232,570
Jul 10, 2023 27.85 28.16 27.85 28.10 26.82 2,888,820
Jul 7, 2023 27.94 27.95 27.75 27.88 26.61 3,253,360
Jul 6, 2023 28.22 28.28 27.88 27.92 26.65 6,148,857
Jul 5, 2023 28.52 28.55 28.24 28.37 27.08 3,043,590
Jul 4, 2023 28.60 28.65 28.54 28.56 27.26 1,061,610
Jul 3, 2023 28.80 28.84 28.52 28.65 27.34 2,994,035
Jun 30, 2023 29.00 29.00 28.65 28.65 27.34 5,452,700
Jun 28, 2023 28.64 28.72 28.53 28.65 27.35 2,843,720
Jun 27, 2023 28.81 28.81 28.45 28.45 27.15 2,599,190
Jun 26, 2023 28.64 28.85 28.57 28.70 27.39 3,475,120
Jun 23, 2023 29.05 29.05 28.46 28.57 27.27 5,382,740
Jun 22, 2023 28.59 28.93 28.54 28.93 27.61 5,356,670
Jun 21, 2023 28.18 28.58 28.18 28.50 27.20 4,039,310
Jun 20, 2023 28.23 28.47 28.15 28.32 27.03 1,709,290
Jun 19, 2023 28.32 28.36 28.15 28.28 26.99 1,238,666
Jun 16, 2023 28.27 28.54 28.21 28.35 27.06 6,947,710
Jun 15, 2023 28.00 28.23 28.00 28.18 26.90 4,036,387
Jun 14, 2023 28.23 28.39 28.14 28.33 27.04 4,227,850
Jun 13, 2023 28.25 28.33 28.00 28.09 26.81 3,512,410
Jun 12, 2023 28.35 28.52 28.22 28.41 27.12 2,710,400
Jun 9, 2023 28.36 28.43 28.04 28.10 26.82 3,961,100
Jun 8, 2023 28.18 28.27 28.03 28.27 26.99 2,607,330
Jun 7, 2023 28.36 28.39 27.93 28.08 26.80 4,608,890
Jun 6, 2023 28.16 28.35 27.96 28.33 27.04 3,824,049
Jun 5, 2023 28.59 28.60 28.14 28.24 26.95 6,531,690
Jun 1, 2023 27.75 27.95 27.68 27.82 26.55 8,052,550
May 31, 2023 28.28 28.31 27.55 27.55 26.29 18,768,420
May 30, 2023 28.50 28.66 28.42 28.48 27.19 2,803,570
May 29, 2023 28.94 28.95 28.55 28.61 27.31 1,789,260
May 26, 2023 28.95 28.95 28.75 28.75 27.45 2,442,495
May 25, 2023 28.49 28.75 28.45 28.74 27.43 4,237,970
May 24, 2023 28.47 28.55 28.45 28.55 27.25 4,419,030
May 23, 2023 28.18 28.75 28.10 28.63 27.32 4,439,380
May 22, 2023 28.25 28.26 27.85 28.10 26.82 4,013,570
May 19, 2023 27.64 28.06 27.64 28.03 26.75 4,543,312
May 18, 2023 27.73 27.85 27.59 27.67 26.41 6,866,200
May 17, 2023 28.07 28.12 27.70 27.79 26.53 5,654,770
May 16, 2023 28.41 28.41 28.07 28.15 26.86 2,439,470
May 15, 2023 27.79 28.25 27.68 28.15 26.86 4,500,210
May 12, 2023 27.95 28.05 27.73 27.87 26.60 8,556,350
May 11, 2023 28.68 28.75 28.15 28.27 26.99 7,515,310
May 10, 2023 28.98 28.98 28.71 28.75 27.44 2,714,470
May 9, 2023 0.42 Dividend
May 9, 2023 28.77 28.89 28.68 28.82 27.51 2,869,570
May 8, 2023 29.32 29.35 29.00 29.05 27.32 5,043,940
May 5, 2023 29.16 29.26 29.00 29.00 27.28 5,137,330
May 4, 2023 29.28 29.35 29.10 29.21 27.48 3,914,765
May 3, 2023 29.55 29.66 29.27 29.28 27.55 6,054,400
May 2, 2023 30.00 30.25 29.83 29.95 28.18 4,725,710
Apr 28, 2023 29.89 30.08 29.76 29.84 28.07 2,880,460
Apr 27, 2023 29.55 29.90 29.55 29.78 28.02 4,085,400
Apr 26, 2023 29.92 29.95 29.66 29.73 27.96 4,519,240
Apr 25, 2023 29.92 30.05 29.84 29.92 28.14 5,598,340
Apr 24, 2023 29.64 29.89 29.55 29.88 28.11 2,468,510

Related Tickers

O39.SI Oversea-Chinese Banking Corporation Limited
14.15
+0.93%
 
U11.SI United Overseas Bank Limited
31.15
+0.19%
 
1155.KL Malayan Banking Berhad
9.80
-0.20%
 
1295.KL Public Bank Berhad
4.2500
+0.95%
 
USB U.S. Bancorp
41.61
+1.56%
 
NU Nu Holdings Ltd.
10.77
-1.37%
 
S41.SI Hong Leong Finance Limited
2.4900
-0.40%
 
DB Deutsche Bank Aktiengesellschaft
16.48
-0.12%
 
3968.HK China Merchants Bank Co., Ltd.
33.050
+1.85%
 
BNP.PA BNP Paribas SA
67.73
-0.47%