D05.SI - DBS Group Holdings Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201829.7129.9529.4529.5929.595,021,100
Apr 19, 201829.5929.9529.5029.9129.916,838,600
Apr 18, 201829.0229.4528.9929.3629.366,982,400
Apr 17, 201828.6228.8828.4228.7328.733,449,700
Apr 16, 201828.5028.6028.2828.5528.553,467,600
Apr 13, 201828.2928.4928.2528.4228.425,484,200
Apr 12, 201828.1528.3028.0028.0828.082,632,439
Apr 11, 201827.9828.1727.9528.0728.073,494,100
Apr 10, 201827.6028.0527.5827.9927.994,626,500
Apr 09, 201827.6028.0527.3027.8027.804,317,600
Apr 06, 201827.1227.7827.0027.6627.666,679,700
Apr 05, 201827.0027.4326.8627.2827.286,472,200
Apr 04, 201827.2127.2126.3526.4726.475,806,862
Apr 03, 201827.0527.1826.8627.1827.184,794,800
Apr 02, 201827.4727.5427.3127.3227.322,869,800
Mar 29, 201827.0027.5926.9827.5027.509,875,400
Mar 28, 201827.4027.4026.8626.8626.868,325,696
Mar 27, 201827.5127.6327.3327.5927.597,213,100
Mar 26, 201827.0027.4726.9227.2127.217,938,200
Mar 23, 201827.6727.6727.2627.4027.408,572,000
Mar 22, 201828.5028.5028.1228.1228.122,906,600
Mar 21, 201828.3628.5028.2628.4028.402,879,500
Mar 20, 201827.9028.4027.8828.3228.323,288,500
Mar 19, 201828.3528.3528.0528.0728.072,641,600
Mar 16, 201828.4528.4528.2328.2528.255,152,900
Mar 15, 201828.9928.9928.5228.6128.617,002,702
Mar 14, 201829.1029.1928.8129.1229.126,274,618
Mar 13, 201828.7329.0728.7129.0729.075,332,600
Mar 12, 201828.4028.8328.4028.7428.745,274,700
Mar 09, 201828.3628.3628.0228.1328.133,171,500
Mar 08, 201828.1528.2828.1128.2328.233,616,000
Mar 07, 201828.3528.4028.0928.0928.094,696,400
Mar 06, 201828.3028.5528.3028.5528.556,277,760
Mar 05, 201828.5528.5827.8528.0028.006,137,800
Mar 02, 201828.4528.5928.1828.4128.414,186,100
Mar 01, 201828.6028.8028.3628.8028.807,181,600
Feb 28, 201829.2929.2928.4028.7028.7012,165,653
Feb 27, 201829.6029.7029.0229.0629.066,435,600
Feb 26, 201829.7129.7129.5729.6329.634,002,600
Feb 23, 201829.2029.7129.2029.5929.596,710,100
Feb 22, 201829.2429.3729.0029.0029.007,953,400
Feb 21, 201828.6629.4728.6229.4529.457,956,500
Feb 20, 201828.4828.7928.4728.6628.666,317,200
Feb 19, 201828.3028.5728.2828.4328.433,360,500
Feb 15, 201828.0928.3228.0928.2828.284,713,800
Feb 14, 201827.9028.3727.7628.0328.039,738,400
Feb 13, 201827.5327.6527.3227.6327.637,945,000
Feb 12, 201826.8027.3826.6627.3127.316,809,500
Feb 09, 201826.1726.7625.9226.7126.7110,049,400
Feb 08, 201826.6026.7725.8726.7126.7114,382,804
Feb 07, 201826.4026.4425.2225.3625.3610,033,900
Feb 06, 201825.5025.7925.0325.7225.7210,679,900
Feb 05, 201826.0926.2926.0026.1426.144,278,900
Feb 02, 201826.6026.7826.3926.6826.683,924,000
Feb 01, 201826.4026.7026.2526.6126.614,680,900
Jan 31, 201826.2226.5526.1626.4026.406,691,700
Jan 30, 201826.2626.5926.1826.4026.404,378,589
Jan 29, 201826.6026.7826.5926.5926.592,723,000
Jan 26, 201826.7026.7326.4226.5826.584,935,100
Jan 25, 201827.4027.4026.6726.7726.777,485,500
Jan 24, 201826.9927.1926.8927.1727.178,386,700
Jan 23, 201826.5926.8926.5526.8426.8410,045,600
Jan 22, 201826.3326.4826.1826.4426.445,629,400
Jan 19, 201825.8226.3325.8226.3326.334,486,600
Jan 18, 201826.3826.3925.8226.0026.004,003,900
Jan 17, 201826.4026.5426.2126.2126.214,788,800
Jan 16, 201826.5026.5926.3926.5126.513,200,800
Jan 15, 201826.4526.6026.4226.5426.542,269,700
Jan 12, 201826.5026.6526.3026.3426.344,391,700
Jan 11, 201826.5526.5826.3126.4626.463,493,400
Jan 10, 201826.2726.5626.2726.5626.563,814,700
Jan 09, 201826.2526.5526.2226.5126.513,905,700
Jan 08, 201826.3326.4626.2426.4526.452,619,500
Jan 05, 201826.3226.5826.1526.3226.324,116,200
Jan 04, 201826.0026.5025.8126.5026.505,699,700
Jan 03, 201825.2025.9025.2025.8825.884,643,700
Jan 02, 201824.9225.2024.8925.2025.202,868,800
Dec 29, 201724.7824.9924.7624.8524.854,495,200
Dec 28, 201724.7025.0024.7024.9024.901,811,300
Dec 27, 201724.7124.9524.6524.8824.882,437,700
Dec 26, 201724.6124.7824.5524.6524.652,172,200
Dec 22, 201724.7024.7824.6424.7224.722,286,200
Dec 21, 201724.6024.7224.5524.5524.552,745,000
Dec 20, 201724.5724.7824.5424.5824.583,164,600
Dec 19, 201724.9324.9724.7124.7124.713,331,500
Dec 18, 201724.8025.0424.6724.7324.735,002,900
Dec 15, 201724.7224.7824.5824.5824.584,845,100
Dec 14, 201725.3525.3524.8124.9824.985,315,500
Dec 13, 201725.2025.3625.0225.3025.304,923,600
Dec 12, 201725.0425.2024.9425.2025.204,002,900
Dec 11, 201724.7725.1324.7425.0825.085,895,700
Dec 08, 201724.2424.8824.2424.8424.844,448,200
Dec 07, 201724.2424.4124.0524.2424.243,961,400
Dec 06, 201724.5524.5924.0924.2424.246,785,400
Dec 05, 201724.4724.9924.4724.8024.804,191,400
Dec 04, 201724.5524.7124.5124.6024.602,614,900
Dec 01, 201724.6424.8324.5624.5824.583,942,877
Nov 30, 201724.3724.6024.2524.4324.439,170,300
Nov 29, 201724.7024.7524.5824.6624.662,829,000
Nov 28, 201724.7024.8124.4924.6524.654,030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...