Advertisement
U.S. Markets closed
S&P Futures
5,909.50 +3.50 (+0.06%) Dow Futures
43,550.00 +32.00 (+0.07%) Nasdaq Futures
20,491.00 +7.50 (+0.04%) Russell 2000 Futures
2,294.80 +3.60 (+0.16%) Crude Oil
69.58 +0.36 (+0.52%) Gold
2,747.00 +17.00 (+0.62%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Delayed Price. Currency in SGD
Follow
As of 11:28AM SGT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 39.66 | 39.66 | 39.25 | 39.28 | 39.28 | 834,700 |
| Oct 18, 2024 | 39.64 | 39.70 | 39.45 | 39.70 | 39.70 | 4,059,400 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 39.63 | 39.63 | 39.00 | 39.00 | 39.00 | 5,623,900 |
| Oct 15, 2024 | 39.43 | 39.65 | 39.20 | 39.40 | 39.40 | 4,509,700 |
| Oct 14, 2024 | 38.94 | 39.15 | 38.79 | 39.13 | 39.13 | 2,726,900 |
| Oct 11, 2024 | 38.99 | 39.07 | 38.69 | 38.69 | 38.69 | 3,162,900 |
| Oct 10, 2024 | 38.87 | 39.18 | 38.61 | 38.74 | 38.74 | 3,768,030 |
| Oct 09, 2024 | 38.80 | 38.85 | 38.50 | 38.80 | 38.80 | 4,446,000 |
| Oct 08, 2024 | 38.55 | 38.72 | 38.01 | 38.35 | 38.35 | 3,814,100 |
| Oct 07, 2024 | 38.34 | 38.82 | 38.22 | 38.36 | 38.36 | 3,175,300 |
| Oct 04, 2024 | 37.90 | 38.04 | 37.78 | 38.04 | 38.04 | 2,551,400 |
| Oct 03, 2024 | 37.90 | 38.15 | 37.82 | 37.84 | 37.84 | 3,995,100 |
| Oct 02, 2024 | 38.00 | 38.10 | 37.65 | 37.77 | 37.77 | 3,235,000 |
| Oct 01, 2024 | 38.20 | 38.35 | 37.83 | 37.89 | 37.89 | 3,452,000 |
| Sep 30, 2024 | 37.50 | 38.09 | 37.48 | 38.05 | 38.05 | 6,193,400 |
| Sep 27, 2024 | 37.93 | 38.01 | 37.43 | 37.60 | 37.60 | 7,579,600 |
| Sep 26, 2024 | 38.00 | 38.60 | 37.95 | 38.30 | 38.30 | 4,660,100 |
| Sep 25, 2024 | 38.70 | 38.75 | 38.09 | 38.37 | 38.37 | 5,913,900 |
| Sep 24, 2024 | 39.50 | 39.55 | 38.83 | 38.83 | 38.83 | 7,752,200 |
| Sep 23, 2024 | 39.00 | 39.70 | 38.95 | 39.46 | 39.46 | 5,102,000 |
| Sep 20, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 7,302,968 |
| Sep 19, 2024 | 38.10 | 38.50 | 38.02 | 38.50 | 38.50 | 6,286,800 |
| Sep 18, 2024 | 37.70 | 38.10 | 37.65 | 38.10 | 38.10 | 3,876,300 |
| Sep 17, 2024 | 38.10 | 38.18 | 37.95 | 38.00 | 38.00 | 5,170,300 |
| Sep 16, 2024 | 37.94 | 38.00 | 37.51 | 38.00 | 38.00 | 2,437,100 |
| Sep 13, 2024 | 37.85 | 38.05 | 37.82 | 37.94 | 37.94 | 6,033,700 |
| Sep 12, 2024 | 38.00 | 38.00 | 37.61 | 37.80 | 37.80 | 7,167,900 |
| Sep 11, 2024 | 37.49 | 37.50 | 37.15 | 37.29 | 37.29 | 5,268,486 |
| Sep 10, 2024 | 37.25 | 37.39 | 36.95 | 37.18 | 37.18 | 4,681,000 |
| Sep 09, 2024 | 36.50 | 37.20 | 36.45 | 37.19 | 37.19 | 5,078,900 |
| Sep 06, 2024 | 36.71 | 36.71 | 36.41 | 36.53 | 36.53 | 2,760,400 |
| Sep 05, 2024 | 36.67 | 36.80 | 36.31 | 36.65 | 36.65 | 2,683,200 |
| Sep 04, 2024 | 36.31 | 36.68 | 36.30 | 36.60 | 36.60 | 3,886,900 |
| Sep 03, 2024 | 36.90 | 37.25 | 36.87 | 37.25 | 37.25 | 4,531,400 |
| Sep 02, 2024 | 36.44 | 36.89 | 36.40 | 36.80 | 36.80 | 3,992,853 |
| Aug 30, 2024 | 36.00 | 36.36 | 35.81 | 36.36 | 36.36 | 8,298,471 |
| Aug 29, 2024 | 35.68 | 35.93 | 35.52 | 35.81 | 35.81 | 2,875,300 |
| Aug 28, 2024 | 35.90 | 35.99 | 35.53 | 35.68 | 35.68 | 2,295,400 |
| Aug 27, 2024 | 35.95 | 35.95 | 35.68 | 35.90 | 35.90 | 2,154,300 |
| Aug 26, 2024 | 35.80 | 36.03 | 35.55 | 35.81 | 35.81 | 2,689,800 |
| Aug 23, 2024 | 35.47 | 35.99 | 35.42 | 35.89 | 35.89 | 3,121,800 |
| Aug 22, 2024 | 35.68 | 35.79 | 35.43 | 35.55 | 35.55 | 3,633,980 |
| Aug 21, 2024 | 36.10 | 36.10 | 35.62 | 35.78 | 35.78 | 1,948,100 |
| Aug 20, 2024 | 35.70 | 36.00 | 35.56 | 35.85 | 35.85 | 2,560,300 |
| Aug 19, 2024 | 36.20 | 36.24 | 35.37 | 35.62 | 35.62 | 3,347,100 |
| Aug 16, 2024 | 35.60 | 35.70 | 35.38 | 35.56 | 35.56 | 4,489,200 |
| Aug 15, 2024 | 34.45 | 34.96 | 34.38 | 34.76 | 34.76 | 5,149,100 |
| Aug 14, 2024 | 34.45 | 34.72 | 34.40 | 34.61 | 34.61 | 6,163,200 |
| Aug 13, 2024 | 34.00 | 34.26 | 33.87 | 34.12 | 34.12 | 5,212,800 |
| Aug 12, 2024 | 34.27 | 34.56 | 33.95 | 33.98 | 33.98 | 6,722,300 |
| Aug 08, 2024 | 33.51 | 33.64 | 33.25 | 33.57 | 33.57 | 5,295,960 |
| Aug 07, 2024 | 33.05 | 34.03 | 32.90 | 33.65 | 33.65 | 11,380,400 |
| Aug 06, 2024 | 33.50 | 33.72 | 32.70 | 32.75 | 32.75 | 12,146,448 |
| Aug 05, 2024 | 34.18 | 34.18 | 32.81 | 33.27 | 33.27 | 18,957,600 |
| Aug 02, 2024 | 35.50 | 35.56 | 35.31 | 35.31 | 35.31 | 8,580,800 |
| Aug 01, 2024 | 36.71 | 36.71 | 35.96 | 35.98 | 35.98 | 4,840,600 |
| Jul 31, 2024 | 36.54 | 36.82 | 36.52 | 36.59 | 36.59 | 3,015,595 |
| Jul 30, 2024 | 36.45 | 36.69 | 36.36 | 36.56 | 36.56 | 4,410,600 |
| Jul 29, 2024 | 36.33 | 36.70 | 36.32 | 36.33 | 36.33 | 2,752,900 |
| Jul 26, 2024 | 36.64 | 36.64 | 36.16 | 36.24 | 36.24 | 4,079,000 |
| Jul 25, 2024 | 36.78 | 36.78 | 36.42 | 36.54 | 36.54 | 3,933,100 |
| Jul 24, 2024 | 36.70 | 36.79 | 36.52 | 36.74 | 36.74 | 3,036,700 |
| Jul 23, 2024 | 36.50 | 36.75 | 36.44 | 36.75 | 36.75 | 4,172,906 |
| Jul 22, 2024 | 36.65 | 36.67 | 36.20 | 36.20 | 36.20 | 5,966,080 |
| Jul 19, 2024 | 36.60 | 36.70 | 36.41 | 36.69 | 36.69 | 6,833,200 |
| Jul 18, 2024 | 37.00 | 37.09 | 36.81 | 36.90 | 36.90 | 4,967,480 |
| Jul 17, 2024 | 37.07 | 37.28 | 37.06 | 37.28 | 37.28 | 4,660,600 |
| Jul 16, 2024 | 37.75 | 37.90 | 37.35 | 37.36 | 37.36 | 5,910,000 |
| Jul 15, 2024 | 38.00 | 38.09 | 37.79 | 37.90 | 37.90 | 2,474,900 |
| Jul 12, 2024 | 38.30 | 38.32 | 37.69 | 37.93 | 37.93 | 6,974,000 |
| Jul 11, 2024 | 38.25 | 38.55 | 38.11 | 38.38 | 38.38 | 6,568,400 |
| Jul 10, 2024 | 37.70 | 38.15 | 37.68 | 38.15 | 38.15 | 10,517,630 |
| Jul 09, 2024 | 37.40 | 37.55 | 37.20 | 37.40 | 37.40 | 3,324,400 |
| Jul 08, 2024 | 37.34 | 37.53 | 37.13 | 37.18 | 37.18 | 4,208,700 |
| Jul 05, 2024 | 37.93 | 38.05 | 37.41 | 37.42 | 37.42 | 2,902,694 |
| Jul 04, 2024 | 38.10 | 38.12 | 37.82 | 37.98 | 37.98 | 4,181,400 |
| Jul 03, 2024 | 37.30 | 38.17 | 37.20 | 37.96 | 37.96 | 7,034,600 |
| Jul 02, 2024 | 36.32 | 37.10 | 36.19 | 37.10 | 37.10 | 8,307,400 |
| Jul 01, 2024 | 35.90 | 36.12 | 35.79 | 36.12 | 36.12 | 2,919,400 |
| Jun 28, 2024 | 36.05 | 36.17 | 35.78 | 35.79 | 35.79 | 5,020,400 |
| Jun 27, 2024 | 35.56 | 36.05 | 35.52 | 36.05 | 36.05 | 7,221,040 |
| Jun 26, 2024 | 35.77 | 35.77 | 35.59 | 35.69 | 35.69 | 2,625,800 |
| Jun 25, 2024 | 35.60 | 35.83 | 35.58 | 35.65 | 35.65 | 4,292,900 |
| Jun 24, 2024 | 35.35 | 35.54 | 35.35 | 35.54 | 35.54 | 2,936,900 |
| Jun 21, 2024 | 35.65 | 35.68 | 35.45 | 35.45 | 35.45 | 5,392,271 |
| Jun 20, 2024 | 35.46 | 35.61 | 35.36 | 35.47 | 35.47 | 2,040,000 |
| Jun 19, 2024 | 35.50 | 35.67 | 35.47 | 35.47 | 35.47 | 2,606,200 |
| Jun 18, 2024 | 35.70 | 35.70 | 35.40 | 35.50 | 35.50 | 2,754,500 |
| Jun 14, 2024 | 35.60 | 35.79 | 35.48 | 35.48 | 35.48 | 2,521,000 |
| Jun 13, 2024 | 35.85 | 35.88 | 35.73 | 35.84 | 35.84 | 3,134,700 |
| Jun 12, 2024 | 35.60 | 35.80 | 35.58 | 35.65 | 35.65 | 3,270,508 |
| Jun 11, 2024 | 35.82 | 35.84 | 35.45 | 35.55 | 35.55 | 2,677,100 |
| Jun 10, 2024 | 35.81 | 35.84 | 35.54 | 35.63 | 35.63 | 2,766,300 |
| Jun 07, 2024 | 35.72 | 35.74 | 35.50 | 35.52 | 35.52 | 3,270,600 |
| Jun 06, 2024 | 35.85 | 35.89 | 35.46 | 35.50 | 35.50 | 4,399,400 |
| Jun 05, 2024 | 35.68 | 35.73 | 35.35 | 35.36 | 35.36 | 5,526,800 |
| Jun 04, 2024 | 36.08 | 36.10 | 35.71 | 35.83 | 35.83 | 3,163,900 |
| Jun 03, 2024 | 36.08 | 36.15 | 35.89 | 36.07 | 36.07 | 3,054,460 |
| May 31, 2024 | 35.70 | 35.99 | 35.56 | 35.99 | 35.99 | 10,201,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.