SES - Delayed Quote SGD

DBS Group Holdings Ltd (D05.SI)

44.29

+0.58

+(1.33%)

As of 11:25:21 AM GMT+8. Market Open.

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	44.35	44.74	44.15	44.29	44.29	3,783,800
May 9, 2025	43.39	43.99	43.23	43.71	43.71	4,757,900
May 8, 2025	43.00	43.72	42.93	43.09	43.09	6,108,400
May 7, 2025	42.70	42.95	42.68	42.76	42.76	4,657,700
May 6, 2025	43.00	43.05	42.68	42.99	42.99	2,607,300
May 5, 2025	43.28	43.30	42.80	42.88	42.88	3,077,200
May 2, 2025	42.84	42.85	42.50	42.70	42.70	4,354,400
Apr 30, 2025	42.55	42.70	42.19	42.45	42.45	5,324,800
Apr 29, 2025	41.95	42.73	41.95	42.08	42.08	5,418,900
Apr 28, 2025	42.30	42.40	42.05	42.30	42.30	2,681,200
Apr 25, 2025	42.50	42.50	41.73	42.35	42.35	4,755,800
Apr 24, 2025	43.10	43.14	42.34	42.34	42.34	5,562,700
Apr 23, 2025	42.27	43.00	42.15	42.88	42.88	8,048,200
Apr 22, 2025	41.42	42.38	41.25	41.85	41.85	4,748,700
Apr 21, 2025	40.98	41.70	40.98	41.42	41.42	3,321,600
Apr 17, 2025	40.06	40.88	39.71	40.83	40.83	5,318,100
Apr 16, 2025	40.09	40.15	39.39	40.10	40.10	4,573,000
Apr 15, 2025	39.20	39.96	38.96	39.96	39.96	5,520,800
Apr 14, 2025	39.00	39.30	38.60	38.81	38.81	6,195,800
Apr 11, 2025	37.90	38.43	37.61	38.13	38.13	10,536,900
Apr 10, 2025	40.99	41.59	38.99	39.67	39.67	15,916,800
Apr 9, 2025	37.66	37.86	36.73	37.16	37.16	14,762,600
Apr 8, 2025	39.00	40.00	37.81	38.00	38.00	21,168,800
Apr 7, 2025	0.6 Dividend
Apr 7, 2025	37.10	40.35	36.30	39.28	39.28	21,597,000
Apr 4, 2025	44.34	44.68	43.17	43.30	42.70	18,735,800
Apr 3, 2025	45.01	46.02	45.01	45.52	44.89	7,335,400
Apr 2, 2025	45.71	46.19	45.52	46.04	45.40	6,181,400
Apr 1, 2025	45.62	46.19	45.48	46.11	45.47	6,253,300
Mar 28, 2025	46.80	46.97	46.40	46.47	45.83	2,892,300
Mar 27, 2025	46.46	46.65	46.21	46.58	45.93	4,325,100
Mar 26, 2025	46.40	46.49	46.15	46.39	45.75	3,692,357
Mar 25, 2025	45.79	46.54	45.60	46.05	45.41	5,299,700
Mar 24, 2025	45.49	45.62	45.31	45.49	44.86	2,920,100
Mar 21, 2025	45.10	45.51	45.01	45.31	44.68	6,671,500
Mar 20, 2025	45.32	45.50	45.21	45.40	44.77	3,456,900
Mar 19, 2025	45.40	45.64	45.16	45.20	44.57	3,098,700
Mar 18, 2025	44.60	45.20	44.54	45.03	44.41	3,803,600
Mar 17, 2025	44.58	44.70	44.30	44.36	43.75	3,529,200
Mar 14, 2025	44.00	44.39	44.00	44.25	43.64	3,772,690
Mar 13, 2025	44.00	44.44	43.92	44.10	43.49	5,660,400
Mar 12, 2025	44.20	44.75	44.02	44.46	43.84	4,931,800
Mar 11, 2025	44.81	45.04	44.04	44.23	43.62	12,610,000
Mar 10, 2025	45.78	46.13	45.77	45.85	45.21	4,813,000
Mar 7, 2025	45.47	46.24	45.46	45.98	45.34	3,872,500
Mar 6, 2025	45.92	46.28	45.80	45.96	45.32	4,281,200
Mar 5, 2025	45.40	45.84	45.40	45.62	44.99	4,658,900
Mar 4, 2025	45.70	45.82	45.50	45.53	44.90	3,023,100
Mar 3, 2025	45.75	46.20	45.73	45.77	45.14	5,109,387
Feb 28, 2025	46.20	46.32	45.81	45.90	45.26	8,757,140
Feb 27, 2025	46.66	46.77	46.42	46.61	45.96	4,993,700
Feb 26, 2025	46.30	46.85	46.30	46.67	46.02	4,067,900
Feb 25, 2025	46.20	46.73	46.20	46.55	45.90	5,453,700
Feb 24, 2025	46.85	46.85	46.18	46.35	45.71	3,854,000
Feb 21, 2025	46.20	46.80	46.17	46.62	45.97	5,789,800
Feb 20, 2025	45.90	46.09	45.77	46.08	45.44	4,824,900
Feb 19, 2025	46.00	46.19	45.76	46.04	45.40	5,396,900
Feb 18, 2025	45.01	45.91	45.01	45.80	45.17	5,013,500
Feb 17, 2025	44.99	45.03	44.85	45.00	44.38	2,490,600
Feb 14, 2025	44.88	44.96	44.80	44.84	44.22	4,145,900
Feb 13, 2025	45.00	45.10	44.88	45.06	44.44	3,909,000
Feb 12, 2025	45.21	45.22	44.75	44.96	44.34	4,969,900
Feb 11, 2025	45.75	45.85	44.73	44.85	44.23	7,147,300
Feb 10, 2025	45.60	46.50	45.31	45.38	44.75	8,528,000
Feb 7, 2025	44.30	44.80	44.30	44.68	44.06	3,763,800
Feb 6, 2025	44.62	44.71	44.25	44.32	43.71	3,715,200
Feb 5, 2025	44.65	44.69	44.20	44.32	43.71	3,023,400
Feb 4, 2025	44.97	44.97	44.31	44.42	43.80	4,164,600
Feb 3, 2025	44.03	44.65	43.88	44.31	43.70	4,544,700
Jan 31, 2025	44.65	45.08	44.38	44.61	43.99	7,691,400
Jan 28, 2025	43.84	44.18	43.71	43.73	43.12	3,952,900
Jan 27, 2025	43.50	43.64	43.35	43.60	43.00	3,570,700
Jan 24, 2025	43.51	43.72	43.51	43.51	42.91	3,147,300
Jan 23, 2025	43.35	43.93	43.35	43.81	43.20	4,009,500
Jan 22, 2025	43.30	43.56	43.29	43.32	42.72	5,008,400
Jan 21, 2025	43.40	43.65	43.12	43.53	42.93	4,499,300
Jan 20, 2025	43.81	43.84	43.40	43.62	43.02	3,490,000
Jan 17, 2025	43.63	43.87	43.55	43.85	43.24	4,301,200
Jan 16, 2025	44.00	44.08	43.50	43.78	43.17	3,697,700
Jan 15, 2025	43.65	43.83	43.37	43.50	42.90	6,378,000
Jan 14, 2025	43.81	43.93	43.64	43.90	43.29	3,937,700
Jan 13, 2025	44.00	44.30	43.80	44.07	43.46	4,026,150
Jan 10, 2025	44.56	44.80	43.95	44.13	43.52	6,282,900
Jan 9, 2025	44.76	45.09	44.75	45.00	44.38	3,619,800
Jan 8, 2025	44.95	45.44	44.79	45.44	44.81	6,513,100
Jan 7, 2025	44.14	44.50	44.07	44.50	43.88	3,962,750
Jan 6, 2025	43.86	44.10	43.66	43.95	43.34	3,080,200
Jan 3, 2025	44.06	44.19	43.52	43.62	43.02	2,463,500
Jan 2, 2025	43.69	44.00	43.66	43.96	43.35	1,570,400
Dec 31, 2024	43.78	43.95	43.62	43.72	43.11	1,252,800
Dec 30, 2024	43.55	43.85	43.48	43.85	43.24	2,347,200
Dec 27, 2024	43.80	43.83	43.46	43.55	42.95	1,364,000
Dec 26, 2024	43.60	43.64	43.40	43.54	42.94	645,100
Dec 24, 2024	43.40	43.63	43.22	43.60	43.00	760,400
Dec 23, 2024	42.95	43.52	42.72	43.36	42.76	2,103,500
Dec 20, 2024	43.24	43.40	42.82	42.82	42.23	4,996,738
Dec 19, 2024	43.18	43.72	43.02	43.40	42.80	3,769,800
Dec 18, 2024	44.20	44.21	43.37	43.37	42.77	4,346,300
Dec 17, 2024	44.21	44.30	44.14	44.21	43.60	4,413,300
Dec 16, 2024	43.74	44.33	43.74	44.31	43.70	4,691,800
Dec 13, 2024	43.78	43.98	43.69	43.74	43.13	2,939,100
Dec 12, 2024	43.41	43.82	43.24	43.80	43.19	3,913,700
Dec 11, 2024	43.72	43.89	43.65	43.68	43.07	4,103,600
Dec 10, 2024	43.68	44.18	43.67	44.00	43.39	2,893,400
Dec 9, 2024	43.46	43.85	43.46	43.65	43.05	2,348,100
Dec 6, 2024	43.99	44.24	43.60	43.68	43.07	4,139,700
Dec 5, 2024	44.25	44.95	44.15	44.26	43.65	6,012,400
Dec 4, 2024	43.75	44.07	43.59	43.82	43.21	3,437,500
Dec 3, 2024	42.84	43.73	42.77	43.51	42.91	6,722,800
Dec 2, 2024	42.73	42.83	42.41	42.55	41.96	2,816,100
Nov 29, 2024	41.92	42.43	41.92	42.43	41.84	3,037,800
Nov 28, 2024	42.15	42.25	41.83	42.25	41.66	6,712,800
Nov 27, 2024	42.01	42.18	41.77	41.85	41.27	3,678,400
Nov 26, 2024	42.22	42.28	41.71	41.71	41.13	5,777,629
Nov 25, 2024	42.58	42.69	42.23	42.25	41.66	8,759,622
Nov 22, 2024	42.70	42.70	42.27	42.33	41.74	2,753,341
Nov 21, 2024	42.42	42.74	42.40	42.56	41.97	4,163,200
Nov 20, 2024	42.78	42.78	42.21	42.21	41.63	3,032,800
Nov 19, 2024	42.42	42.68	42.42	42.57	41.98	4,804,800
Nov 18, 2024	42.45	42.86	42.31	42.40	41.81	4,050,700
Nov 15, 2024	42.80	42.95	42.58	42.94	42.34	4,153,200
Nov 14, 2024	0.54 Dividend
Nov 14, 2024	42.48	43.02	42.11	43.02	42.42	7,207,700
Nov 13, 2024	41.70	42.83	41.70	42.78	41.65	5,363,800
Nov 12, 2024	42.46	42.53	42.10	42.34	41.23	6,333,500
Nov 11, 2024	42.70	42.98	41.80	42.75	41.63	6,069,400
Nov 8, 2024	41.98	42.40	41.73	42.40	41.28	8,133,300
Nov 7, 2024	40.01	41.90	39.91	41.70	40.60	16,677,978
Nov 6, 2024	38.82	39.19	38.81	39.15	38.12	4,540,500
Nov 5, 2024	38.76	39.15	38.71	39.09	38.06	3,177,800
Nov 4, 2024	39.20	39.25	38.98	39.06	38.03	3,785,900
Nov 1, 2024	38.50	38.78	38.46	38.75	37.73	5,306,001
Oct 30, 2024	39.00	39.16	38.50	38.66	37.64	6,537,300
Oct 29, 2024	39.10	39.33	39.08	39.29	38.26	4,196,500
Oct 28, 2024	39.08	39.33	39.03	39.08	38.05	3,045,700
Oct 25, 2024	39.03	39.23	38.96	39.15	38.12	2,250,000
Oct 24, 2024	39.50	39.57	39.23	39.30	38.27	3,934,800
Oct 23, 2024	38.93	39.29	38.91	39.18	38.15	3,364,200
Oct 22, 2024	39.13	39.24	38.98	38.98	37.95	2,539,800
Oct 21, 2024	39.66	39.66	39.15	39.16	38.13	4,056,800
Oct 18, 2024	39.64	39.70	39.45	39.70	38.66	4,059,400
Oct 17, 2024	39.45	39.65	39.30	39.52	38.48	6,212,400
Oct 16, 2024	39.63	39.63	39.00	39.00	37.97	5,623,900
Oct 15, 2024	39.43	39.65	39.20	39.40	38.36	4,509,700
Oct 14, 2024	38.94	39.15	38.79	39.13	38.10	2,726,900
Oct 11, 2024	38.99	39.07	38.69	38.69	37.67	3,162,900
Oct 10, 2024	38.87	39.18	38.61	38.74	37.72	3,768,030
Oct 9, 2024	38.80	38.85	38.50	38.80	37.78	4,446,000
Oct 8, 2024	38.55	38.72	38.01	38.35	37.34	3,814,100
Oct 7, 2024	38.34	38.82	38.22	38.36	37.35	3,175,300
Oct 4, 2024	37.90	38.04	37.78	38.04	37.04	2,551,400
Oct 3, 2024	37.90	38.15	37.82	37.84	36.84	3,995,100
Oct 2, 2024	38.00	38.10	37.65	37.77	36.78	3,235,000
Oct 1, 2024	38.20	38.35	37.83	37.89	36.89	3,452,000
Sep 30, 2024	37.50	38.09	37.48	38.05	37.05	6,193,400
Sep 27, 2024	37.93	38.01	37.43	37.60	36.61	7,579,600
Sep 26, 2024	38.00	38.60	37.95	38.30	37.29	4,660,100
Sep 25, 2024	38.70	38.75	38.09	38.37	37.36	5,913,900
Sep 24, 2024	39.50	39.55	38.83	38.83	37.81	7,752,200
Sep 23, 2024	39.00	39.70	38.95	39.46	38.42	5,102,000
Sep 20, 2024	38.60	39.00	38.60	39.00	37.97	7,302,968
Sep 19, 2024	38.10	38.50	38.02	38.50	37.49	6,286,800
Sep 18, 2024	37.70	38.10	37.65	38.10	37.10	3,876,300
Sep 17, 2024	38.10	38.18	37.95	38.00	37.00	5,170,300
Sep 16, 2024	37.94	38.00	37.51	38.00	37.00	2,437,100
Sep 13, 2024	37.85	38.05	37.82	37.94	36.94	6,033,700
Sep 12, 2024	38.00	38.00	37.61	37.80	36.81	7,167,900
Sep 11, 2024	37.49	37.50	37.15	37.29	36.31	5,268,486
Sep 10, 2024	37.25	37.39	36.95	37.18	36.20	4,681,000
Sep 9, 2024	36.50	37.20	36.45	37.19	36.21	5,078,900
Sep 6, 2024	36.71	36.71	36.41	36.53	35.57	2,760,400
Sep 5, 2024	36.67	36.80	36.31	36.65	35.69	2,683,200
Sep 4, 2024	36.31	36.68	36.30	36.60	35.64	3,886,900
Sep 3, 2024	36.90	37.25	36.87	37.25	36.27	4,531,400
Sep 2, 2024	36.44	36.89	36.40	36.80	35.83	3,992,853
Aug 30, 2024	36.00	36.36	35.81	36.36	35.40	8,298,471
Aug 29, 2024	35.68	35.93	35.52	35.81	34.87	2,875,300
Aug 28, 2024	35.90	35.99	35.53	35.68	34.74	2,295,400
Aug 27, 2024	35.95	35.95	35.68	35.90	34.96	2,154,300
Aug 26, 2024	35.80	36.03	35.55	35.81	34.87	2,689,800
Aug 23, 2024	35.47	35.99	35.42	35.89	34.95	3,121,800
Aug 22, 2024	35.68	35.79	35.43	35.55	34.61	3,633,980
Aug 21, 2024	36.10	36.10	35.62	35.78	34.84	1,948,100
Aug 20, 2024	35.70	36.00	35.56	35.85	34.91	2,560,300
Aug 19, 2024	36.20	36.24	35.37	35.62	34.68	3,347,100
Aug 16, 2024	35.60	35.70	35.38	35.56	34.62	4,489,200
Aug 15, 2024	0.54 Dividend
Aug 15, 2024	34.45	34.96	34.38	34.76	33.85	5,149,100
Aug 14, 2024	34.45	34.72	34.40	34.61	33.17	6,163,200
Aug 13, 2024	34.00	34.26	33.87	34.12	32.70	5,212,800
Aug 12, 2024	34.27	34.56	33.95	33.98	32.57	6,722,300
Aug 8, 2024	33.51	33.64	33.25	33.57	32.18	5,295,960
Aug 7, 2024	33.05	34.03	32.90	33.65	32.25	11,380,400
Aug 6, 2024	33.50	33.72	32.70	32.75	31.39	12,146,448
Aug 5, 2024	34.18	34.18	32.81	33.27	31.89	18,957,600
Aug 2, 2024	35.50	35.56	35.31	35.31	33.84	8,580,800
Aug 1, 2024	36.71	36.71	35.96	35.98	34.49	4,840,600
Jul 31, 2024	36.54	36.82	36.52	36.59	35.07	3,015,595
Jul 30, 2024	36.45	36.69	36.36	36.56	35.04	4,410,600
Jul 29, 2024	36.33	36.70	36.32	36.33	34.82	2,752,900
Jul 26, 2024	36.64	36.64	36.16	36.24	34.74	4,079,000
Jul 25, 2024	36.78	36.78	36.42	36.54	35.02	3,933,100
Jul 24, 2024	36.70	36.79	36.52	36.74	35.22	3,036,700
Jul 23, 2024	36.50	36.75	36.44	36.75	35.22	4,172,906
Jul 22, 2024	36.65	36.67	36.20	36.20	34.70	5,966,080
Jul 19, 2024	36.60	36.70	36.41	36.69	35.17	6,833,200
Jul 18, 2024	37.00	37.09	36.81	36.90	35.37	4,967,480
Jul 17, 2024	37.07	37.28	37.06	37.28	35.73	4,660,600
Jul 16, 2024	37.75	37.90	37.35	37.36	35.81	5,910,000
Jul 15, 2024	38.00	38.09	37.79	37.90	36.33	2,474,900
Jul 12, 2024	38.30	38.32	37.69	37.93	36.36	6,974,000
Jul 11, 2024	38.25	38.55	38.11	38.38	36.79	6,568,400
Jul 10, 2024	37.70	38.15	37.68	38.15	36.57	10,517,630
Jul 9, 2024	37.40	37.55	37.20	37.40	35.85	3,324,400
Jul 8, 2024	37.34	37.53	37.13	37.18	35.64	4,208,700
Jul 5, 2024	37.93	38.05	37.41	37.42	35.87	2,902,694
Jul 4, 2024	38.10	38.12	37.82	37.98	36.40	4,181,400
Jul 3, 2024	37.30	38.17	37.20	37.96	36.38	7,034,600
Jul 2, 2024	36.32	37.10	36.19	37.10	35.56	8,307,400
Jul 1, 2024	35.90	36.12	35.79	36.12	34.62	2,919,400
Jun 28, 2024	36.05	36.17	35.78	35.79	34.30	5,020,400
Jun 27, 2024	35.56	36.05	35.52	36.05	34.55	7,221,040
Jun 26, 2024	35.77	35.77	35.59	35.69	34.21	2,625,800
Jun 25, 2024	35.60	35.83	35.58	35.65	34.17	4,292,900
Jun 24, 2024	35.35	35.54	35.35	35.54	34.07	2,936,900
Jun 21, 2024	35.65	35.68	35.45	35.45	33.98	5,392,271
Jun 20, 2024	35.46	35.61	35.36	35.47	34.00	2,040,000
Jun 19, 2024	35.50	35.67	35.47	35.47	34.00	2,606,200
Jun 18, 2024	35.70	35.70	35.40	35.50	34.03	2,754,500
Jun 14, 2024	35.60	35.79	35.48	35.48	34.01	2,521,000
Jun 13, 2024	35.85	35.88	35.73	35.84	34.35	3,134,700
Jun 12, 2024	35.60	35.80	35.58	35.65	34.17	3,270,508
Jun 11, 2024	35.82	35.84	35.45	35.55	34.07	2,677,100
Jun 10, 2024	35.81	35.84	35.54	35.63	34.15	2,766,300
Jun 7, 2024	35.72	35.74	35.50	35.52	34.05	3,270,600
Jun 6, 2024	35.85	35.89	35.46	35.50	34.03	4,399,400
Jun 5, 2024	35.68	35.73	35.35	35.36	33.89	5,526,800
Jun 4, 2024	36.08	36.10	35.71	35.83	34.34	3,163,900
Jun 3, 2024	36.08	36.15	35.89	36.07	34.57	3,054,460
May 31, 2024	35.70	35.99	35.56	35.99	34.50	10,201,800
May 30, 2024	35.55	35.70	35.40	35.62	34.14	3,022,800
May 29, 2024	35.84	35.84	35.69	35.69	34.21	3,779,700
May 28, 2024	35.75	35.90	35.71	35.78	34.30	2,184,600
May 27, 2024	35.80	35.95	35.71	35.85	34.36	1,726,900
May 24, 2024	35.59	35.88	35.59	35.87	34.38	3,086,300
May 23, 2024	35.70	35.86	35.50	35.85	34.36	4,026,200
May 21, 2024	35.80	35.81	35.51	35.68	34.20	2,365,200
May 20, 2024	35.70	35.84	35.63	35.80	34.31	2,266,800
May 17, 2024	35.64	35.70	35.45	35.70	34.22	3,407,000
May 16, 2024	35.50	35.69	35.43	35.55	34.07	4,289,765
May 15, 2024	35.32	35.48	35.22	35.31	33.84	3,292,400
May 14, 2024	35.44	35.46	35.25	35.46	33.99	3,008,500
May 13, 2024	35.25	35.50	35.19	35.37	33.90	2,718,200

O39.SI Oversea-Chinese Banking Corporation Limited

16.37

+0.86%

U11.SI United Overseas Bank Limited

35.48

+1.87%

1155.KL Malayan Banking Berhad

10.22

+3.34%

1295.KL Public Bank Berhad

4.4900

+1.13%

S41.SI Hong Leong Finance Limited

2.4800

0.00%

1023.KL CIMB Group Holdings Berhad

7.25

+5.53%

2388.HK BOC Hong Kong (Holdings) Limited

32.950

+0.92%

HDB HDFC Bank Limited

72.52

+2.89%

DB Deutsche Bank Aktiengesellschaft

27.49

+0.40%

3968.HK China Merchants Bank Co., Ltd.

48.150

-1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DBS Group Holdings Ltd (D05.SI)

Related Tickers