SES - Delayed Quote
SGD
DBS Group Holdings Ltd (D05.SI)
73.13
-0.67
(-0.91%)
At close: October 30 at 5:15:25 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.69
73.80
72.80
73.13
73.13
6,451,720
Oct 29, 2026
73.78
74.28
73.75
73.80
73.80
3,551,500
Oct 28, 2026
73.93
74.58
73.80
73.99
73.99
2,962,660
Oct 27, 2026
73.89
74.40
73.88
73.92
73.92
3,320,810
Oct 26, 2026
74.00
74.45
73.77
74.21
74.21
2,361,390
Oct 23, 2026
74.95
74.95
73.60
74.44
74.44
2,660,140
Oct 22, 2026
74.50
74.95
74.23
74.57
74.57
3,475,720
Oct 21, 2026
74.65
75.07
74.35
74.65
74.65
4,308,626
Oct 20, 2026
74.60
74.75
74.22
74.43
74.43
2,319,870
Oct 19, 2026
74.03
74.98
73.50
74.45
74.45
4,208,970
Oct 16, 2026
73.86
74.49
73.65
74.11
74.11
3,796,490
Oct 15, 2026
74.07
74.40
73.26
73.75
73.75
7,119,560
Oct 14, 2026
73.90
74.91
73.90
74.34
74.34
4,559,810
Oct 13, 2026
73.94
75.03
73.94
74.47
74.47
4,756,370
Oct 12, 2026
73.46
74.36
73.30
73.94
73.94
5,640,160
Oct 9, 2026
73.84
74.50
72.50
73.36
73.36
9,705,521
Oct 8, 2026
76.70
76.78
73.48
73.85
73.85
18,641,590
Oct 7, 2026
78.10
78.52
77.31
77.49
77.49
5,867,230
Oct 6, 2026
77.60
78.56
77.51
78.56
78.56
3,881,380
Oct 5, 2026
77.20
78.05
77.20
77.83
77.83
3,052,670
Oct 2, 2026
77.31
77.84
77.18
77.21
77.21
4,524,700
Oct 1, 2026
76.93
77.77
76.93
77.36
77.36
5,565,200
Sep 30, 2026
78.35
78.49
77.50
77.50
77.50
5,941,100
Sep 29, 2026
77.95
78.49
77.90
78.38
78.38
4,565,300
Sep 28, 2026
77.26
78.50
77.26
78.11
78.11
3,546,800
Sep 25, 2026
77.18
78.06
77.18
78.00
78.00
3,137,610
Sep 24, 2026
77.26
77.75
77.05
77.48
77.48
3,328,500
Sep 23, 2026
77.40
77.97
76.76
77.69
77.69
3,915,100
Sep 22, 2026
77.36
78.25
77.33
77.80
77.80
4,406,500
Sep 21, 2026
76.86
77.53
76.79
77.36
77.36
2,870,900
Sep 18, 2026
76.70
77.13
76.31
76.86
76.86
4,636,732
Sep 17, 2026
76.85
77.40
76.72
76.94
76.94
2,673,570
Sep 16, 2026
76.70
77.55
76.65
76.80
76.80
2,832,200
Sep 15, 2026
77.95
78.08
76.60
76.75
76.75
3,632,900
Sep 14, 2026
76.65
77.72
76.65
77.66
77.66
2,787,100
Sep 11, 2026
76.78
77.38
76.75
77.00
77.00
3,043,070
Sep 10, 2026
77.00
77.35
76.75
76.79
76.79
4,260,100
Sep 9, 2026
77.95
78.11
77.40
77.50
77.50
3,791,700
Sep 8, 2026
78.17
78.35
78.00
78.10
78.10
2,702,600
Sep 7, 2026
78.55
78.60
77.93
78.47
78.47
2,489,800
Sep 4, 2026
78.30
79.05
77.94
78.65
78.65
3,764,352
Sep 3, 2026
78.10
78.67
77.81
77.95
77.95
4,293,700
Sep 2, 2026
77.05
77.60
76.94
77.60
77.60
3,161,700
Sep 1, 2026
77.60
77.78
76.61
76.91
76.91
3,867,231
Aug 31, 2026
76.15
77.40
76.14
77.40
77.40
6,652,800
Aug 28, 2026
75.40
76.28
75.40
76.15
76.15
2,515,200
Aug 27, 2026
75.56
76.03
75.40
75.65
75.65
3,425,100
Aug 26, 2026
76.30
76.74
76.11
76.24
76.24
3,105,250
Aug 25, 2026
75.20
76.40
75.07
76.40
76.40
3,612,800
Aug 24, 2026
76.30
76.65
75.50
75.56
75.56
2,455,200
Aug 21, 2026
75.55
76.28
75.43
76.00
76.00
3,367,900
Aug 20, 2026
75.50
76.05
75.20
75.84
75.84
3,348,400
Aug 19, 2026
75.20
76.14
75.16
76.00
76.00
3,244,400
Aug 18, 2026
76.32
76.51
75.55
75.72
75.72
3,225,600
Aug 17, 2026
75.00
76.88
75.00
76.88
76.88
3,101,500
Aug 14, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
75.60
75.89
75.20
75.53
75.53
5,077,557
Aug 13, 2026
75.85
76.60
75.40
76.50
75.69
5,186,100
Aug 12, 2026
76.99
77.27
75.75
75.85
75.05
5,129,600
Aug 11, 2026
76.59
77.97
75.98
76.99
76.17
8,213,600
Aug 7, 2026
75.31
76.33
75.00
76.33
75.52
6,786,400
Aug 6, 2026
73.85
75.80
73.85
75.08
74.29
7,543,400
Aug 5, 2026
74.00
74.28
73.50
73.55
72.77
5,910,100
Aug 4, 2026
73.83
74.50
73.36
74.50
73.71
4,901,500
Aug 3, 2026
73.82
74.55
73.82
74.45
73.66
3,322,920
Jul 31, 2026
74.25
74.66
73.82
74.02
73.24
5,296,900
Jul 30, 2026
74.00
74.94
74.00
74.85
74.06
3,873,142
Jul 29, 2026
73.80
75.00
73.80
75.00
74.21
3,965,700
Jul 28, 2026
73.68
74.18
73.37
73.91
73.13
5,454,100
Jul 27, 2026
73.57
74.38
73.18
74.38
73.59
3,268,758
Jul 24, 2026
73.00
73.94
72.81
73.94
73.16
2,772,500
Jul 23, 2026
72.80
73.70
72.80
73.50
72.72
4,292,815
Jul 22, 2026
71.75
73.66
71.37
73.66
72.88
6,445,900
Jul 21, 2026
71.75
72.28
71.75
72.00
71.24
4,168,300
Jul 20, 2026
71.97
73.05
71.85
71.90
71.14
4,139,903
Jul 17, 2026
72.49
72.78
71.80
71.96
71.20
3,951,400
Jul 16, 2026
72.50
73.08
72.06
72.48
71.71
5,888,800
Jul 15, 2026
72.33
73.55
72.20
72.98
72.21
5,988,500
Jul 14, 2026
70.70
72.23
70.40
72.03
71.27
4,787,100
Jul 13, 2026
70.30
70.80
69.40
70.79
70.04
3,601,800
Jul 10, 2026
69.94
70.45
69.75
70.45
69.70
4,174,300
Jul 9, 2026
69.95
70.27
69.46
70.23
69.49
4,395,200
Jul 8, 2026
68.68
69.78
68.37
69.10
68.37
4,746,800
Jul 7, 2026
67.00
68.72
67.00
68.64
67.91
5,061,600
Jul 6, 2026
66.59
67.00
66.48
66.91
66.20
2,027,900
Jul 3, 2026
66.33
66.80
66.10
66.76
66.05
3,001,700
Jul 2, 2026
65.70
66.43
65.43
66.43
65.73
2,951,200
Jul 1, 2026
65.41
65.63
65.33
65.43
64.74
2,867,960
Jun 30, 2026
65.73
65.87
65.30
65.40
64.71
4,790,218
Jun 29, 2026
65.40
66.15
65.35
66.03
65.33
3,096,169
Jun 26, 2026
65.91
65.98
65.10
65.43
64.74
4,027,600
Jun 25, 2026
66.00
66.40
65.98
66.07
65.37
2,848,000
Jun 24, 2026
66.06
66.50
66.01
66.22
65.52
3,335,400
Jun 23, 2026
66.39
67.00
66.27
66.29
65.59
4,040,800
Jun 22, 2026
65.40
66.29
65.37
66.29
65.59
6,851,809
Jun 19, 2026
66.00
66.25
65.12
65.96
65.26
6,562,170
Jun 18, 2026
65.05
66.00
65.03
66.00
65.30
5,495,400
Jun 17, 2026
63.50
65.15
63.50
65.01
64.32
7,092,400
Jun 16, 2026
63.08
63.91
63.08
63.73
63.06
4,837,400
Jun 15, 2026
63.31
63.64
63.30
63.49
62.82
3,794,100
Jun 12, 2026
63.08
63.74
62.79
63.24
62.57
6,098,300
Jun 11, 2026
61.60
62.60
61.60
62.60
61.94
6,553,100
Jun 10, 2026
63.00
63.45
61.63
61.83
61.18
11,597,100
Jun 9, 2026
62.77
64.10
62.77
63.76
63.08
5,209,000
Jun 8, 2026
63.00
63.30
62.76
62.76
62.10
5,051,400
Jun 5, 2026
64.28
64.46
63.52
63.78
63.10
3,794,211
Jun 4, 2026
64.59
64.75
64.08
64.14
63.46
3,652,000
Jun 3, 2026
65.00
65.19
64.63
65.05
64.36
4,498,600
Jun 2, 2026
63.14
64.68
63.14
64.67
63.99
6,948,600
May 29, 2026
62.23
62.84
62.00
62.84
62.17
8,884,792
May 28, 2026
62.10
62.20
61.71
61.93
61.27
4,688,400
May 26, 2026
62.10
62.45
62.00
62.00
61.34
2,314,900
May 25, 2026
62.40
62.63
62.10
62.18
61.52
2,387,416
May 22, 2026
61.80
62.10
61.52
62.10
61.44
3,786,560
May 21, 2026
61.50
61.90
61.41
61.75
61.10
5,073,100
May 20, 2026
61.88
61.91
61.00
61.30
60.65
7,824,200
May 19, 2026
61.00
62.00
60.77
62.00
61.34
6,817,300
May 18, 2026
59.97
60.78
59.90
60.76
60.12
4,583,700
May 15, 2026
59.86
60.28
59.80
60.20
59.56
3,926,100
May 14, 2026
60.00
60.42
59.77
60.13
59.49
7,194,500
May 13, 2026
59.15
59.97
59.14
59.90
59.27
7,241,400
May 12, 2026
59.04
59.15
58.50
59.10
58.47
5,294,900
May 11, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
58.53
59.15
58.05
58.77
58.15
8,824,300
May 8, 2026
58.69
58.90
58.36
58.68
57.26
7,106,800
May 7, 2026
59.12
59.27
58.86
58.86
57.43
5,804,300
May 6, 2026
58.28
58.97
58.28
58.85
57.42
3,950,911
May 5, 2026
58.60
58.80
58.23
58.55
57.13
3,371,600
May 4, 2026
58.80
59.60
58.55
58.60
57.18
5,448,200
Apr 30, 2026
58.00
59.00
57.80
58.50
57.08
15,409,700
Apr 29, 2026
56.68
56.95
56.56
56.56
55.19
6,345,400
Apr 28, 2026
56.75
57.15
56.75
56.75
55.37
3,123,700
Apr 27, 2026
56.90
57.14
56.72
56.79
55.41
2,502,900
Apr 24, 2026
57.00
57.19
56.65
56.90
55.52
5,391,673
Apr 23, 2026
57.50
57.55
57.00
57.00
55.62
4,713,200
Apr 22, 2026
57.15
57.29
57.09
57.20
55.81
4,468,346
Apr 21, 2026
57.45
57.48
57.24
57.48
56.09
3,472,020
Apr 20, 2026
57.23
57.43
56.89
57.24
55.85
3,404,400
Apr 17, 2026
57.26
57.60
57.20
57.25
55.86
5,719,300
Apr 16, 2026
57.63
57.73
57.13
57.30
55.91
6,420,530
Apr 15, 2026
57.70
57.88
57.45
57.70
56.30
4,046,970
Apr 14, 2026
57.71
57.85
57.48
57.60
56.20
4,172,000
Apr 13, 2026
57.35
57.52
57.15
57.52
56.13
3,545,700
Apr 10, 2026
57.30
57.46
57.22
57.35
55.96
4,986,582
Apr 9, 2026
57.35
57.46
57.18
57.20
55.81
4,970,900
Apr 8, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
57.46
57.65
57.01
57.30
55.91
5,989,400
Apr 7, 2026
57.66
57.85
57.41
57.47
55.29
3,582,900
Apr 6, 2026
57.59
57.80
57.35
57.63
55.44
4,026,400
Apr 2, 2026
58.00
58.15
57.33
57.55
55.36
4,267,600
Apr 1, 2026
57.40
57.97
57.40
57.56
55.37
5,363,200
Mar 31, 2026
56.90
57.63
56.90
56.90
54.74
4,758,013
Mar 30, 2026
56.85
57.22
56.53
56.97
54.81
8,134,700
Mar 27, 2026
56.95
57.55
56.78
57.15
54.98
3,403,200
Mar 26, 2026
57.45
57.57
57.09
57.12
54.95
3,086,700
Mar 25, 2026
56.86
57.25
56.77
57.18
55.01
4,508,400
Mar 24, 2026
56.72
57.20
56.08
56.63
54.48
4,536,500
Mar 23, 2026
55.50
56.80
55.45
56.42
54.28
6,554,474
Mar 20, 2026
57.56
57.72
57.31
57.40
55.22
5,830,510
Mar 19, 2026
57.02
57.78
56.99
57.47
55.29
4,119,500
Mar 18, 2026
57.32
57.93
57.17
57.76
55.57
5,982,430
Mar 17, 2026
56.28
57.08
56.28
57.08
54.91
7,234,700
Mar 16, 2026
55.01
55.98
55.01
55.98
53.85
7,923,100
Mar 13, 2026
55.25
55.66
55.15
55.31
53.21
4,578,700
Mar 12, 2026
55.43
55.66
55.04
55.37
53.27
4,124,850
Mar 11, 2026
55.76
55.84
55.26
55.72
53.60
4,202,760
Mar 10, 2026
54.79
55.89
54.79
55.65
53.54
7,099,500
Mar 9, 2026
54.40
54.40
53.50
54.31
52.25
7,655,516
Mar 6, 2026
55.03
55.29
54.90
55.00
52.91
5,061,700
Mar 5, 2026
54.96
55.41
54.96
55.12
53.03
6,713,833
Mar 4, 2026
55.34
55.35
54.64
55.00
52.91
8,701,020
Mar 3, 2026
55.40
56.24
55.40
55.60
53.49
10,016,100
Mar 2, 2026
56.70
56.74
55.50
55.63
53.52
13,699,013
Feb 27, 2026
57.00
57.36
56.92
57.12
54.95
4,490,700
Feb 26, 2026
57.68
57.85
57.16
57.16
54.99
5,800,900
Feb 25, 2026
57.57
58.00
57.56
57.69
55.50
4,855,000
Feb 24, 2026
58.15
58.15
57.50
57.86
55.66
4,175,500
Feb 23, 2026
58.07
58.15
57.80
58.15
55.94
3,574,600
Feb 20, 2026
57.87
58.13
57.56
57.99
55.79
5,331,100
Feb 19, 2026
56.93
57.78
56.93
57.62
55.43
6,753,400
Feb 16, 2026
57.01
57.02
56.80
56.89
54.73
2,203,500
Feb 13, 2026
57.35
57.46
56.80
57.06
54.89
10,148,400
Feb 12, 2026
57.51
58.17
57.50
57.78
55.58
7,506,500
Feb 11, 2026
57.53
57.80
57.50
57.50
55.32
6,601,500
Feb 10, 2026
58.00
58.05
57.60
57.80
55.60
6,390,000
Feb 9, 2026
58.41
58.95
58.18
58.19
55.98
11,429,900
Feb 6, 2026
59.28
59.52
59.04
59.30
57.05
5,454,300
Feb 5, 2026
59.50
59.93
59.30
59.66
57.39
4,863,500
Feb 4, 2026
58.91
59.33
58.91
59.33
57.08
3,548,200
Feb 3, 2026
58.86
59.38
58.86
59.05
56.81
3,977,100
Feb 2, 2026
59.01
59.23
58.46
58.88
56.64
6,179,400
Jan 30, 2026
59.46
59.65
59.02
59.20
56.95
5,714,614
Jan 29, 2026
60.00
60.00
59.65
59.79
57.52
5,073,130
Jan 28, 2026
59.38
59.57
59.11
59.54
57.28
3,263,400
Jan 27, 2026
59.18
59.35
58.60
59.27
57.02
5,131,900
Jan 26, 2026
58.90
59.15
58.13
58.29
56.08
3,841,700
Jan 23, 2026
58.00
58.83
57.90
58.65
56.42
5,466,700
Jan 22, 2026
58.14
58.51
58.00
58.08
55.87
3,954,600
Jan 21, 2026
57.40
58.08
57.40
58.02
55.82
4,108,700
Jan 20, 2026
58.39
58.63
58.13
58.13
55.92
4,533,700
Jan 19, 2026
58.82
58.91
58.54
58.71
56.48
3,512,000
Jan 16, 2026
58.95
59.25
58.79
59.12
56.87
3,098,900
Jan 15, 2026
58.03
58.89
57.98
58.89
56.65
4,211,800
Jan 14, 2026
58.47
58.48
58.03
58.32
56.10
4,044,000
Jan 13, 2026
58.22
58.55
57.91
58.47
56.25
3,577,400
Jan 12, 2026
57.77
58.28
57.77
57.87
55.67
3,142,800
Jan 9, 2026
57.37
57.77
57.30
57.60
55.41
4,404,200
Jan 8, 2026
58.40
58.42
57.34
57.34
55.16
5,386,300
Jan 7, 2026
58.20
58.80
58.19
58.40
56.18
4,280,100
Jan 6, 2026
57.30
57.93
57.04
57.93
55.73
5,428,000
Jan 5, 2026
56.59
56.82
56.51
56.65
54.50
2,950,900
Jan 2, 2026
56.40
56.56
56.29
56.40
54.26
1,698,000
Dec 31, 2025
56.50
56.60
56.11
56.36
54.22
2,053,200
Dec 30, 2025
56.29
56.75
56.26
56.50
54.35
3,645,363
Dec 29, 2025
56.23
56.30
56.10
56.20
54.06
1,742,494
Dec 26, 2025
56.30
56.37
56.08
56.23
54.09
2,239,900
Dec 24, 2025
56.28
56.30
56.10
56.30
54.16
1,100,000
Dec 23, 2025
56.00
56.35
55.73
56.34
54.20
4,612,400
Dec 22, 2025
55.12
55.71
55.12
55.70
53.58
5,851,871
Dec 19, 2025
55.05
55.14
54.87
54.87
52.79
6,054,800
Dec 18, 2025
55.00
55.17
55.00
55.12
53.03
3,282,700
Dec 17, 2025
55.19
55.33
55.00
55.24
53.14
2,997,500
Dec 16, 2025
56.00
56.00
55.44
55.49
53.38
3,782,200
Dec 15, 2025
55.04
55.29
54.80
55.29
53.19
3,042,800
Dec 12, 2025
54.65
55.09
54.59
55.04
52.95
4,933,100
Dec 11, 2025
53.94
54.56
53.94
54.39
52.32
3,838,300
Dec 10, 2025
54.06
54.19
53.93
54.12
52.06
1,536,000
Dec 9, 2025
54.07
54.19
53.93
54.12
52.06
2,708,600
Dec 8, 2025
54.12
54.28
53.91
53.97
51.92
2,641,000
Dec 5, 2025
54.12
54.40
53.98
54.16
52.10
3,290,386
Dec 4, 2025
54.55
54.61
54.16
54.21
52.15
3,082,100
Dec 3, 2025
54.44
54.52
54.25
54.43
52.36
2,760,300
Dec 2, 2025
54.05
54.28
53.90
54.14
52.08
3,170,600
Dec 1, 2025
54.05
54.40
54.04
54.04
51.99
2,869,500
Nov 28, 2025
54.30
54.41
54.17
54.20
52.14
2,334,600
Nov 27, 2025
53.96
54.29
53.90
54.00
51.95
3,502,200
Nov 26, 2025
54.16
54.26
53.81
53.84
51.79
4,421,784
Nov 25, 2025
53.50
53.75
53.40
53.50
51.47
3,423,888
Nov 24, 2025
53.62
53.64
52.85
53.38
51.35
10,233,096
Nov 21, 2025
53.74
53.80
53.53
53.67
51.63
5,195,500
Nov 20, 2025
53.74
54.00
53.61
53.85
51.80
3,020,500
Nov 19, 2025
53.90
53.96
53.58
53.70
51.66
4,035,909
Nov 18, 2025
53.70
54.10
53.60
53.68
51.64
5,550,933
Nov 17, 2025
53.88
54.09
53.75
54.00
51.95
2,629,000
Nov 14, 2025
53.75
54.13
53.70
53.99
51.94
4,571,300
Nov 13, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
53.90
54.47
53.90
54.21
52.15
4,773,800
Nov 12, 2025
55.30
55.35
54.99
55.05
52.24
5,677,200
Nov 11, 2025
54.55
55.35
54.55
55.08
52.27
5,224,200
Nov 10, 2025
54.57
54.65
54.08
54.27
51.50
5,944,600
Nov 7, 2025
55.44
55.59
54.60
54.98
52.17
5,730,000
Nov 6, 2025
53.90
55.55
53.88
55.54
52.70
13,122,100
Nov 5, 2025
53.20
53.62
52.93
53.50
50.77
4,476,000
Nov 4, 2025
53.78
53.81
53.17
53.50
50.77
4,458,200
Nov 3, 2025
53.72
54.08
53.65
53.79
51.04
3,091,500
Oct 31, 2025
53.56
54.23
53.56
53.93
51.17
3,624,760
Oct 30, 2025
53.43
54.13
53.43
53.98
51.22
3,617,100
