DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 35.85 | 35.90 | 35.55 | 35.64 | 35.64 | 5,453,020 |
| May 02, 2024 | 35.86 | 36.00 | 35.30 | 35.55 | 35.55 | 9,234,100 |
| Apr 30, 2024 | 34.80 | 34.98 | 34.53 | 34.90 | 34.90 | 3,532,300 |
| Apr 29, 2024 | 34.70 | 34.80 | 34.38 | 34.78 | 34.78 | 4,881,100 |
| Apr 26, 2024 | 34.59 | 34.81 | 34.33 | 34.42 | 34.42 | 4,340,900 |
| Apr 25, 2024 | 34.10 | 34.50 | 33.90 | 34.45 | 34.45 | 5,290,900 |
| 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 | 33.00 | 34.40 | 32.85 | 34.07 | 34.07 | 6,636,200 |
| Apr 22, 2024 | 11:10 Stock Split | |||||
| 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 09, 2024 | 32.33 | 32.69 | 32.29 | 32.54 | 32.54 | 3,372,930 |
| Apr 08, 2024 | 32.15 | 32.43 | 32.15 | 32.32 | 32.32 | 4,606,250 |
| Apr 05, 2024 | 32.60 | 32.60 | 32.19 | 32.27 | 32.27 | 4,299,130 |
| Apr 05, 2024 | 0.490909 Dividend | |||||
| Apr 04, 2024 | 32.98 | 33.17 | 32.92 | 33.02 | 32.53 | 4,750,460 |
| Apr 03, 2024 | 32.73 | 32.85 | 32.64 | 32.81 | 32.32 | 4,268,660 |
| Apr 02, 2024 | 32.65 | 32.94 | 32.58 | 32.91 | 32.42 | 3,854,257 |
| Apr 01, 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 08, 2024 | 30.80 | 30.86 | 30.64 | 30.68 | 30.23 | 3,834,600 |
| Mar 07, 2024 | 30.55 | 30.75 | 30.55 | 30.71 | 30.25 | 3,511,090 |
| Mar 06, 2024 | 30.55 | 30.73 | 30.45 | 30.54 | 30.08 | 5,809,210 |
| Mar 05, 2024 | 30.50 | 30.52 | 30.32 | 30.36 | 29.91 | 2,758,470 |
| Mar 04, 2024 | 30.35 | 30.50 | 30.33 | 30.38 | 29.93 | 2,969,120 |
| Mar 01, 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 09, 2024 | 29.57 | 29.58 | 29.36 | 29.58 | 29.14 | 2,619,100 |
| Feb 08, 2024 | 29.77 | 29.81 | 29.48 | 29.51 | 29.07 | 6,021,840 |
| Feb 07, 2024 | 29.09 | 29.63 | 29.07 | 29.50 | 29.06 | 11,779,680 |
| Feb 06, 2024 | 28.91 | 28.91 | 28.76 | 28.77 | 28.34 | 5,250,190 |
| Feb 05, 2024 | 28.93 | 29.02 | 28.82 | 28.95 | 28.52 | 4,765,420 |
| Feb 02, 2024 | 29.15 | 29.42 | 29.05 | 29.29 | 28.86 | 4,084,300 |
| Feb 01, 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 09, 2024 | 29.77 | 29.99 | 29.77 | 29.88 | 29.44 | 2,667,720 |
| Jan 08, 2024 | 30.14 | 30.22 | 29.65 | 29.86 | 29.42 | 2,450,250 |
| Jan 05, 2024 | 29.81 | 30.09 | 29.75 | 29.91 | 29.46 | 3,121,360 |
| Jan 04, 2024 | 30.06 | 30.14 | 29.56 | 29.76 | 29.32 | 3,145,450 |
| Jan 03, 2024 | 30.07 | 30.16 | 29.86 | 29.93 | 29.48 | 2,600,777 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.