SES - Delayed Quote SGD
DBS Group Holdings Ltd (D05.SI)
As of 9:22 AM GMT+8. Market Open.
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 21, 2024 | 39.66 | 39.66 | 39.46 | 39.52 | 39.52 | 313,500 |
Oct 18, 2024 | 39.64 | 39.70 | 39.45 | 39.70 | 39.70 | 4,059,400 |
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 9, 2024 | 38.80 | 38.85 | 38.50 | 38.80 | 38.80 | 4,446,000 |
Oct 8, 2024 | 38.55 | 38.72 | 38.01 | 38.35 | 38.35 | 3,814,100 |
Oct 7, 2024 | 38.34 | 38.82 | 38.22 | 38.36 | 38.36 | 3,175,300 |
Oct 4, 2024 | 37.90 | 38.04 | 37.78 | 38.04 | 38.04 | 2,551,400 |
Oct 3, 2024 | 37.90 | 38.15 | 37.82 | 37.84 | 37.84 | 3,995,100 |
Oct 2, 2024 | 38.00 | 38.10 | 37.65 | 37.77 | 37.77 | 3,235,000 |
Oct 1, 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 9, 2024 | 36.50 | 37.20 | 36.45 | 37.19 | 37.19 | 5,078,900 |
Sep 6, 2024 | 36.71 | 36.71 | 36.41 | 36.53 | 36.53 | 2,760,400 |
Sep 5, 2024 | 36.67 | 36.80 | 36.31 | 36.65 | 36.65 | 2,683,200 |
Sep 4, 2024 | 36.31 | 36.68 | 36.30 | 36.60 | 36.60 | 3,886,900 |
Sep 3, 2024 | 36.90 | 37.25 | 36.87 | 37.25 | 37.25 | 4,531,400 |
Sep 2, 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 | 0.54 Dividend | |||||
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 | 34.07 | 6,163,200 |
Aug 13, 2024 | 34.00 | 34.26 | 33.87 | 34.12 | 33.59 | 5,212,800 |
Aug 12, 2024 | 34.27 | 34.56 | 33.95 | 33.98 | 33.45 | 6,722,300 |
Aug 8, 2024 | 33.51 | 33.64 | 33.25 | 33.57 | 33.05 | 5,295,960 |
Aug 7, 2024 | 33.05 | 34.03 | 32.90 | 33.65 | 33.12 | 11,380,400 |
Aug 6, 2024 | 33.50 | 33.72 | 32.70 | 32.75 | 32.24 | 12,146,448 |
Aug 5, 2024 | 34.18 | 34.18 | 32.81 | 33.27 | 32.75 | 18,957,600 |
Aug 2, 2024 | 35.50 | 35.56 | 35.31 | 35.31 | 34.76 | 8,580,800 |
Aug 1, 2024 | 36.71 | 36.71 | 35.96 | 35.98 | 35.42 | 4,840,600 |
Jul 31, 2024 | 36.54 | 36.82 | 36.52 | 36.59 | 36.02 | 3,015,595 |
Jul 30, 2024 | 36.45 | 36.69 | 36.36 | 36.56 | 35.99 | 4,410,600 |
Jul 29, 2024 | 36.33 | 36.70 | 36.32 | 36.33 | 35.76 | 2,752,900 |
Jul 26, 2024 | 36.64 | 36.64 | 36.16 | 36.24 | 35.67 | 4,079,000 |
Jul 25, 2024 | 36.78 | 36.78 | 36.42 | 36.54 | 35.97 | 3,933,100 |
Jul 24, 2024 | 36.70 | 36.79 | 36.52 | 36.74 | 36.17 | 3,036,700 |
Jul 23, 2024 | 36.50 | 36.75 | 36.44 | 36.75 | 36.18 | 4,172,906 |
Jul 22, 2024 | 36.65 | 36.67 | 36.20 | 36.20 | 35.64 | 5,966,080 |
Jul 19, 2024 | 36.60 | 36.70 | 36.41 | 36.69 | 36.12 | 6,833,200 |
Jul 18, 2024 | 37.00 | 37.09 | 36.81 | 36.90 | 36.32 | 4,967,480 |
Jul 17, 2024 | 37.07 | 37.28 | 37.06 | 37.28 | 36.70 | 4,660,600 |
Jul 16, 2024 | 37.75 | 37.90 | 37.35 | 37.36 | 36.78 | 5,910,000 |
Jul 15, 2024 | 38.00 | 38.09 | 37.79 | 37.90 | 37.31 | 2,474,900 |
Jul 12, 2024 | 38.30 | 38.32 | 37.69 | 37.93 | 37.34 | 6,974,000 |
Jul 11, 2024 | 38.25 | 38.55 | 38.11 | 38.38 | 37.78 | 6,568,400 |
Jul 10, 2024 | 37.70 | 38.15 | 37.68 | 38.15 | 37.55 | 10,517,630 |
Jul 9, 2024 | 37.40 | 37.55 | 37.20 | 37.40 | 36.82 | 3,324,400 |
Jul 8, 2024 | 37.34 | 37.53 | 37.13 | 37.18 | 36.60 | 4,208,700 |
Jul 5, 2024 | 37.93 | 38.05 | 37.41 | 37.42 | 36.84 | 2,902,694 |
Jul 4, 2024 | 38.10 | 38.12 | 37.82 | 37.98 | 37.39 | 4,181,400 |
Jul 3, 2024 | 37.30 | 38.17 | 37.20 | 37.96 | 37.37 | 7,034,600 |
Jul 2, 2024 | 36.32 | 37.10 | 36.19 | 37.10 | 36.52 | 8,307,400 |
Jul 1, 2024 | 35.90 | 36.12 | 35.79 | 36.12 | 35.56 | 2,919,400 |
Jun 28, 2024 | 36.05 | 36.17 | 35.78 | 35.79 | 35.23 | 5,020,400 |
Jun 27, 2024 | 35.56 | 36.05 | 35.52 | 36.05 | 35.49 | 7,221,040 |
Jun 26, 2024 | 35.77 | 35.77 | 35.59 | 35.69 | 35.13 | 2,625,800 |
Jun 25, 2024 | 35.60 | 35.83 | 35.58 | 35.65 | 35.09 | 4,292,900 |
Jun 24, 2024 | 35.35 | 35.54 | 35.35 | 35.54 | 34.99 | 2,936,900 |
Jun 21, 2024 | 35.65 | 35.68 | 35.45 | 35.45 | 34.90 | 5,392,271 |
Jun 20, 2024 | 35.46 | 35.61 | 35.36 | 35.47 | 34.92 | 2,040,000 |
Jun 19, 2024 | 35.50 | 35.67 | 35.47 | 35.47 | 34.92 | 2,606,200 |
Jun 18, 2024 | 35.70 | 35.70 | 35.40 | 35.50 | 34.95 | 2,754,500 |
Jun 14, 2024 | 35.60 | 35.79 | 35.48 | 35.48 | 34.93 | 2,521,000 |
Jun 13, 2024 | 35.85 | 35.88 | 35.73 | 35.84 | 35.28 | 3,134,700 |
Jun 12, 2024 | 35.60 | 35.80 | 35.58 | 35.65 | 35.09 | 3,270,508 |
Jun 11, 2024 | 35.82 | 35.84 | 35.45 | 35.55 | 35.00 | 2,677,100 |
Jun 10, 2024 | 35.81 | 35.84 | 35.54 | 35.63 | 35.07 | 2,766,300 |
Jun 7, 2024 | 35.72 | 35.74 | 35.50 | 35.52 | 34.97 | 3,270,600 |
Jun 6, 2024 | 35.85 | 35.89 | 35.46 | 35.50 | 34.95 | 4,399,400 |
Jun 5, 2024 | 35.68 | 35.73 | 35.35 | 35.36 | 34.81 | 5,526,800 |
Jun 4, 2024 | 36.08 | 36.10 | 35.71 | 35.83 | 35.27 | 3,163,900 |
Jun 3, 2024 | 36.08 | 36.15 | 35.89 | 36.07 | 35.51 | 3,054,460 |
May 31, 2024 | 35.70 | 35.99 | 35.56 | 35.99 | 35.43 | 10,201,800 |
May 30, 2024 | 35.55 | 35.70 | 35.40 | 35.62 | 35.06 | 3,022,800 |
May 29, 2024 | 35.84 | 35.84 | 35.69 | 35.69 | 35.13 | 3,779,700 |
May 28, 2024 | 35.75 | 35.90 | 35.71 | 35.78 | 35.22 | 2,184,600 |
May 27, 2024 | 35.80 | 35.95 | 35.71 | 35.85 | 35.29 | 1,726,900 |
May 24, 2024 | 35.59 | 35.88 | 35.59 | 35.87 | 35.31 | 3,086,300 |
May 23, 2024 | 35.70 | 35.86 | 35.50 | 35.85 | 35.29 | 4,026,200 |
May 21, 2024 | 35.80 | 35.81 | 35.51 | 35.68 | 35.12 | 2,365,200 |
May 20, 2024 | 35.70 | 35.84 | 35.63 | 35.80 | 35.24 | 2,266,800 |
May 17, 2024 | 35.64 | 35.70 | 35.45 | 35.70 | 35.14 | 3,407,000 |
May 16, 2024 | 35.50 | 35.69 | 35.43 | 35.55 | 35.00 | 4,289,765 |
May 15, 2024 | 35.32 | 35.48 | 35.22 | 35.31 | 34.76 | 3,292,400 |
May 14, 2024 | 35.44 | 35.46 | 35.25 | 35.46 | 34.91 | 3,008,500 |
May 13, 2024 | 35.25 | 35.50 | 35.19 | 35.37 | 34.82 | 2,718,200 |
May 10, 2024 | 35.23 | 35.53 | 35.21 | 35.40 | 34.85 | 3,148,100 |
May 9, 2024 | 0.54 Dividend | |||||
May 9, 2024 | 35.24 | 35.29 | 34.99 | 35.28 | 34.73 | 3,945,300 |
May 8, 2024 | 35.98 | 35.99 | 35.64 | 35.71 | 34.62 | 4,884,980 |
May 7, 2024 | 35.95 | 35.98 | 35.74 | 35.93 | 34.83 | 3,531,500 |
May 6, 2024 | 35.65 | 35.81 | 35.35 | 35.81 | 34.72 | 3,613,300 |
May 3, 2024 | 35.85 | 35.90 | 35.55 | 35.64 | 34.55 | 5,453,020 |
May 2, 2024 | 35.86 | 36.00 | 35.30 | 35.55 | 34.47 | 9,234,100 |
Apr 30, 2024 | 34.80 | 34.98 | 34.53 | 34.90 | 33.84 | 3,532,300 |
Apr 29, 2024 | 34.70 | 34.80 | 34.38 | 34.78 | 33.72 | 4,881,100 |
Apr 26, 2024 | 34.59 | 34.81 | 34.33 | 34.42 | 33.37 | 4,340,900 |
Apr 25, 2024 | 34.10 | 34.50 | 33.90 | 34.45 | 33.40 | 5,290,900 |
Apr 24, 2024 | 34.78 | 34.78 | 34.20 | 34.38 | 33.33 | 7,306,400 |
Apr 23, 2024 | 34.67 | 34.69 | 34.22 | 34.62 | 33.56 | 5,588,800 |
Apr 22, 2024 | 11:10 Stock Splits | |||||
Apr 22, 2024 | 33.00 | 34.40 | 32.85 | 34.07 | 33.03 | 6,636,200 |
Apr 19, 2024 | 33.32 | 33.32 | 32.78 | 33.10 | 32.09 | 4,971,890 |
Apr 18, 2024 | 32.73 | 33.18 | 32.69 | 33.14 | 32.13 | 6,062,320 |
Apr 17, 2024 | 32.48 | 32.86 | 32.28 | 32.70 | 31.70 | 5,354,140 |
Apr 16, 2024 | 32.48 | 32.62 | 32.23 | 32.31 | 31.32 | 5,579,200 |
Apr 15, 2024 | 32.55 | 32.70 | 32.34 | 32.40 | 31.41 | 5,381,530 |
Apr 12, 2024 | 32.84 | 32.89 | 32.73 | 32.84 | 31.84 | 3,110,690 |
Apr 11, 2024 | 32.30 | 32.76 | 32.29 | 32.73 | 31.73 | 5,522,550 |
Apr 9, 2024 | 32.33 | 32.69 | 32.29 | 32.54 | 31.54 | 3,372,930 |
Apr 8, 2024 | 32.15 | 32.43 | 32.15 | 32.32 | 31.33 | 4,606,250 |
Apr 5, 2024 | 0.49 Dividend | |||||
Apr 5, 2024 | 32.60 | 32.60 | 32.19 | 32.27 | 31.29 | 4,299,130 |
Apr 4, 2024 | 32.98 | 33.17 | 32.92 | 33.02 | 31.54 | 4,750,460 |
Apr 3, 2024 | 32.73 | 32.85 | 32.64 | 32.81 | 31.34 | 4,268,660 |
Apr 2, 2024 | 32.65 | 32.94 | 32.58 | 32.91 | 31.43 | 3,854,257 |
Apr 1, 2024 | 32.73 | 32.99 | 32.54 | 32.65 | 31.18 | 3,427,490 |
Mar 28, 2024 | 33.09 | 33.25 | 32.71 | 32.75 | 31.28 | 6,340,950 |
Mar 27, 2024 | 33.00 | 33.30 | 32.85 | 33.30 | 31.80 | 9,107,230 |
Mar 26, 2024 | 32.39 | 32.84 | 32.33 | 32.80 | 31.33 | 5,320,810 |
Mar 25, 2024 | 32.57 | 32.59 | 32.24 | 32.27 | 30.82 | 5,228,410 |
Mar 22, 2024 | 32.45 | 32.57 | 32.29 | 32.57 | 31.11 | 4,868,270 |
Mar 21, 2024 | 32.09 | 32.51 | 31.99 | 32.42 | 30.96 | 7,098,850 |
Mar 20, 2024 | 31.71 | 31.85 | 31.60 | 31.76 | 30.34 | 3,104,860 |
Mar 19, 2024 | 31.77 | 31.82 | 31.65 | 31.80 | 30.37 | 3,585,191 |
Mar 18, 2024 | 31.58 | 31.77 | 31.52 | 31.73 | 30.30 | 3,097,600 |
Mar 15, 2024 | 31.27 | 31.55 | 31.23 | 31.52 | 30.10 | 7,375,087 |
Mar 14, 2024 | 31.05 | 31.50 | 31.00 | 31.47 | 30.06 | 7,080,810 |
Mar 13, 2024 | 30.73 | 31.06 | 30.65 | 30.85 | 29.46 | 7,047,150 |
Mar 12, 2024 | 30.69 | 30.73 | 30.41 | 30.45 | 29.09 | 2,847,570 |
Mar 11, 2024 | 30.81 | 30.82 | 30.50 | 30.55 | 29.17 | 3,193,850 |
Mar 8, 2024 | 30.80 | 30.86 | 30.64 | 30.68 | 29.30 | 3,834,600 |
Mar 7, 2024 | 30.55 | 30.75 | 30.55 | 30.71 | 29.33 | 3,511,090 |
Mar 6, 2024 | 30.55 | 30.73 | 30.45 | 30.54 | 29.17 | 5,809,210 |
Mar 5, 2024 | 30.50 | 30.52 | 30.32 | 30.36 | 29.00 | 2,758,470 |
Mar 4, 2024 | 30.35 | 30.50 | 30.33 | 30.38 | 29.02 | 2,969,120 |
Mar 1, 2024 | 30.45 | 30.86 | 30.28 | 30.50 | 29.13 | 4,752,330 |
Feb 29, 2024 | 30.58 | 30.68 | 30.30 | 30.30 | 28.94 | 4,627,095 |
Feb 28, 2024 | 30.45 | 30.48 | 30.35 | 30.41 | 29.04 | 4,768,280 |
Feb 27, 2024 | 30.64 | 30.70 | 30.25 | 30.45 | 29.09 | 2,997,390 |
Feb 26, 2024 | 30.45 | 30.53 | 30.25 | 30.45 | 29.09 | 4,631,330 |
Feb 23, 2024 | 30.83 | 30.86 | 30.66 | 30.75 | 29.37 | 4,734,070 |
Feb 22, 2024 | 30.80 | 30.89 | 30.65 | 30.86 | 29.48 | 5,310,030 |
Feb 21, 2024 | 30.84 | 31.06 | 30.77 | 30.86 | 29.48 | 4,024,570 |
Feb 20, 2024 | 31.03 | 31.07 | 30.83 | 31.06 | 29.67 | 3,616,360 |
Feb 19, 2024 | 30.86 | 31.15 | 30.82 | 31.03 | 29.63 | 4,527,249 |
Feb 16, 2024 | 30.45 | 30.91 | 30.30 | 30.79 | 29.41 | 7,993,725 |
Feb 15, 2024 | 29.77 | 30.36 | 29.65 | 30.30 | 28.94 | 7,918,900 |
Feb 14, 2024 | 29.18 | 29.69 | 29.10 | 29.61 | 28.28 | 6,423,010 |
Feb 13, 2024 | 29.73 | 29.73 | 29.23 | 29.54 | 28.21 | 5,124,460 |
Feb 9, 2024 | 29.57 | 29.58 | 29.36 | 29.58 | 28.25 | 2,619,100 |
Feb 8, 2024 | 29.77 | 29.81 | 29.48 | 29.51 | 28.18 | 6,021,840 |
Feb 7, 2024 | 29.09 | 29.63 | 29.07 | 29.50 | 28.18 | 11,779,680 |
Feb 6, 2024 | 28.91 | 28.91 | 28.76 | 28.77 | 27.48 | 5,250,190 |
Feb 5, 2024 | 28.93 | 29.02 | 28.82 | 28.95 | 27.65 | 4,765,420 |
Feb 2, 2024 | 29.15 | 29.42 | 29.05 | 29.29 | 27.98 | 4,084,300 |
Feb 1, 2024 | 29.09 | 29.09 | 28.85 | 28.94 | 27.64 | 3,871,485 |
Jan 31, 2024 | 28.87 | 29.05 | 28.85 | 28.98 | 27.68 | 5,292,870 |
Jan 30, 2024 | 29.06 | 29.13 | 28.87 | 28.93 | 27.63 | 4,401,210 |
Jan 29, 2024 | 29.18 | 29.34 | 28.99 | 28.99 | 27.69 | 2,145,660 |
Jan 26, 2024 | 29.11 | 29.31 | 29.05 | 29.18 | 27.87 | 3,670,700 |
Jan 25, 2024 | 29.06 | 29.07 | 28.93 | 29.02 | 27.72 | 2,946,240 |
Jan 24, 2024 | 28.77 | 28.96 | 28.73 | 28.95 | 27.65 | 3,703,810 |
Jan 23, 2024 | 29.05 | 29.11 | 28.88 | 28.92 | 27.62 | 4,741,990 |
Jan 22, 2024 | 29.00 | 29.10 | 28.95 | 29.00 | 27.70 | 4,206,510 |
Jan 19, 2024 | 29.20 | 29.24 | 28.99 | 29.14 | 27.83 | 3,378,540 |
Jan 18, 2024 | 28.80 | 29.02 | 28.75 | 29.01 | 27.71 | 4,438,280 |
Jan 17, 2024 | 29.23 | 29.30 | 28.92 | 28.94 | 27.64 | 7,354,160 |
Jan 16, 2024 | 29.55 | 29.70 | 29.28 | 29.40 | 28.08 | 4,806,340 |
Jan 15, 2024 | 29.72 | 29.86 | 29.65 | 29.71 | 28.38 | 1,312,410 |
Jan 12, 2024 | 29.78 | 29.81 | 29.48 | 29.65 | 28.31 | 3,193,630 |
Jan 11, 2024 | 29.83 | 29.86 | 29.57 | 29.75 | 28.41 | 2,977,590 |
Jan 10, 2024 | 29.77 | 29.81 | 29.35 | 29.55 | 28.23 | 4,065,160 |
Jan 9, 2024 | 29.77 | 29.99 | 29.77 | 29.88 | 28.54 | 2,667,720 |
Jan 8, 2024 | 30.14 | 30.22 | 29.65 | 29.86 | 28.52 | 2,450,250 |
Jan 5, 2024 | 29.81 | 30.09 | 29.75 | 29.91 | 28.57 | 3,121,360 |
Jan 4, 2024 | 30.06 | 30.14 | 29.56 | 29.76 | 28.43 | 3,145,450 |
Jan 3, 2024 | 30.07 | 30.16 | 29.86 | 29.93 | 28.58 | 2,600,777 |
Jan 2, 2024 | 30.37 | 30.58 | 30.18 | 30.25 | 28.90 | 1,850,090 |
Dec 29, 2023 | 30.14 | 30.45 | 30.09 | 30.37 | 29.01 | 6,623,870 |
Dec 28, 2023 | 29.65 | 30.27 | 29.51 | 30.04 | 28.69 | 7,972,360 |
Dec 27, 2023 | 29.14 | 29.46 | 29.03 | 29.40 | 28.08 | 3,089,900 |
Dec 26, 2023 | 29.17 | 29.18 | 28.95 | 29.00 | 27.70 | 1,202,520 |
Dec 22, 2023 | 28.91 | 29.14 | 28.86 | 29.09 | 27.78 | 5,476,130 |
Dec 21, 2023 | 28.73 | 28.97 | 28.56 | 28.79 | 27.50 | 4,315,175 |
Dec 20, 2023 | 28.90 | 28.91 | 28.64 | 28.66 | 27.38 | 3,597,220 |
Dec 19, 2023 | 28.64 | 28.90 | 28.64 | 28.78 | 27.49 | 3,375,020 |
Dec 18, 2023 | 28.25 | 28.74 | 28.22 | 28.64 | 27.35 | 3,828,440 |
Dec 15, 2023 | 28.36 | 28.66 | 28.19 | 28.24 | 26.97 | 10,896,050 |
Dec 14, 2023 | 28.91 | 28.99 | 28.54 | 28.55 | 27.26 | 6,505,950 |
Dec 13, 2023 | 28.77 | 29.12 | 28.76 | 28.93 | 27.63 | 3,739,618 |
Dec 12, 2023 | 28.50 | 28.72 | 28.46 | 28.70 | 27.41 | 3,289,000 |
Dec 11, 2023 | 28.64 | 28.65 | 28.45 | 28.54 | 27.25 | 3,314,960 |
Dec 8, 2023 | 28.36 | 28.75 | 28.36 | 28.73 | 27.44 | 3,759,690 |
Dec 7, 2023 | 28.52 | 28.54 | 28.19 | 28.35 | 27.07 | 6,423,780 |
Dec 6, 2023 | 28.82 | 28.82 | 28.53 | 28.62 | 27.33 | 4,278,010 |
Dec 5, 2023 | 28.81 | 28.85 | 28.47 | 28.58 | 27.30 | 5,198,710 |
Dec 4, 2023 | 29.15 | 29.15 | 28.79 | 28.82 | 27.52 | 3,262,050 |
Dec 1, 2023 | 29.09 | 29.10 | 28.91 | 29.00 | 27.70 | 2,793,890 |
Nov 30, 2023 | 28.95 | 28.97 | 28.82 | 28.85 | 27.56 | 9,596,070 |
Nov 29, 2023 | 28.92 | 28.97 | 28.84 | 28.87 | 27.58 | 3,963,960 |
Nov 28, 2023 | 28.82 | 28.93 | 28.63 | 28.75 | 27.46 | 4,731,210 |
Nov 27, 2023 | 28.90 | 29.02 | 28.83 | 28.85 | 27.56 | 3,628,105 |
Nov 24, 2023 | 28.96 | 29.03 | 28.90 | 28.93 | 27.63 | 2,352,240 |
Nov 23, 2023 | 28.96 | 29.08 | 28.95 | 29.05 | 27.75 | 1,787,060 |
Nov 22, 2023 | 28.92 | 29.18 | 28.92 | 29.15 | 27.84 | 4,146,670 |
Nov 21, 2023 | 29.44 | 29.45 | 28.88 | 28.91 | 27.61 | 9,294,120 |
Nov 20, 2023 | 29.55 | 29.62 | 29.36 | 29.47 | 28.15 | 2,552,440 |
Nov 17, 2023 | 29.72 | 29.80 | 29.55 | 29.72 | 28.38 | 1,313,840 |
Nov 16, 2023 | 29.35 | 29.76 | 29.23 | 29.67 | 28.34 | 3,675,980 |
Nov 15, 2023 | 29.91 | 29.91 | 29.39 | 29.47 | 28.15 | 5,718,570 |
Nov 14, 2023 | 0.44 Dividend | |||||
Nov 14, 2023 | 29.82 | 29.98 | 29.58 | 29.64 | 28.31 | 4,913,700 |
Nov 10, 2023 | 30.17 | 30.27 | 30.08 | 30.15 | 28.38 | 2,981,000 |
Nov 9, 2023 | 30.37 | 30.43 | 30.18 | 30.33 | 28.55 | 3,097,050 |
Nov 8, 2023 | 30.75 | 30.75 | 30.19 | 30.30 | 28.52 | 4,107,180 |
Nov 7, 2023 | 30.73 | 30.84 | 30.56 | 30.74 | 28.93 | 2,848,544 |
Nov 6, 2023 | 30.35 | 30.68 | 30.32 | 30.68 | 28.88 | 4,678,300 |
Nov 3, 2023 | 29.82 | 30.40 | 29.75 | 30.26 | 28.49 | 3,914,240 |
Nov 2, 2023 | 30.00 | 30.00 | 29.67 | 29.69 | 27.95 | 3,684,670 |
Nov 1, 2023 | 30.07 | 30.14 | 29.91 | 30.03 | 28.26 | 1,515,140 |
Oct 31, 2023 | 30.13 | 30.16 | 29.82 | 29.86 | 28.11 | 3,124,680 |
Oct 30, 2023 | 29.87 | 30.00 | 29.82 | 29.95 | 28.20 | 3,288,670 |
Oct 27, 2023 | 30.25 | 30.25 | 30.03 | 30.12 | 28.35 | 3,511,530 |
Oct 26, 2023 | 30.24 | 30.34 | 30.00 | 30.13 | 28.36 | 3,203,530 |
Oct 25, 2023 | 30.18 | 30.32 | 30.05 | 30.14 | 28.37 | 2,223,100 |
Oct 24, 2023 | 30.01 | 30.15 | 29.88 | 30.14 | 28.37 | 2,622,400 |
Oct 23, 2023 | 29.98 | 30.06 | 29.94 | 30.01 | 28.25 | 1,765,390 |
Related Tickers
O39.SI Oversea-Chinese Banking Corporation Limited
15.35
-0.32%
U11.SI United Overseas Bank Limited
32.61
+0.03%
1295.KL Public Bank Berhad
4.5800
+0.22%
1155.KL Malayan Banking Berhad
10.62
-0.38%
3968.HK China Merchants Bank Co., Ltd.
41.000
+1.61%
1023.KL CIMB Group Holdings Berhad
8.21
+0.74%
1066.KL RHB Bank Berhad
6.44
+0.31%
S41.SI Hong Leong Finance Limited
2.4500
0.00%
2388.HK BOC Hong Kong (Holdings) Limited
25.500
-0.39%
HDB HDFC Bank Limited
60.87
-0.02%