DBS Group Holdings Ltd D05
SGX · Singapur · Finans
SGD 77,36-0,14 (-%0,18)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 77,36 | -%0,18 | SGD 76,93 | SGD 77,77 | SGD 76,93 | 5,57M |
| 2026-09-30 | SGD 77,50 | -%1,12 | SGD 78,35 | SGD 78,49 | SGD 77,50 | 5,94M |
| 2026-09-29 | SGD 78,38 | +%0,35 | SGD 77,95 | SGD 78,49 | SGD 77,90 | 4,57M |
| 2026-09-28 | SGD 78,11 | +%0,14 | SGD 77,26 | SGD 78,50 | SGD 77,26 |
| 3,55M |
| 2026-09-25 | SGD 78,00 | +%0,67 | SGD 77,18 | SGD 78,06 | SGD 77,18 | 3,14M |
| 2026-09-24 | SGD 77,48 | -%0,27 | SGD 77,26 | SGD 77,75 | SGD 77,05 | 3,33M |
| 2026-09-23 | SGD 77,69 | -%0,14 | SGD 77,40 | SGD 77,97 | SGD 76,76 | 3,92M |
| 2026-09-22 | SGD 77,80 | +%0,57 | SGD 77,36 | SGD 78,25 | SGD 77,33 | 4,41M |
| 2026-09-21 | SGD 77,36 | +%0,65 | SGD 76,86 | SGD 77,53 | SGD 76,79 | 2,87M |
| 2026-09-18 | SGD 76,86 | -%0,10 | SGD 76,70 | SGD 77,13 | SGD 76,31 | 4,64M |
| 2026-09-17 | SGD 76,94 | +%0,18 | SGD 76,85 | SGD 77,40 | SGD 76,72 | 2,67M |
| 2026-09-16 | SGD 76,80 | +%0,07 | SGD 76,70 | SGD 77,55 | SGD 76,65 | 2,83M |
| 2026-09-15 | SGD 76,75 | -%1,17 | SGD 77,95 | SGD 78,08 | SGD 76,60 | 3,63M |
| 2026-09-14 | SGD 77,66 | +%0,86 | SGD 76,65 | SGD 77,72 | SGD 76,65 | 2,79M |
| 2026-09-11 | SGD 77,00 | +%0,27 | SGD 76,78 | SGD 77,38 | SGD 76,75 | 3,04M |
| 2026-09-10 | SGD 76,79 | -%0,92 | SGD 77,00 | SGD 77,35 | SGD 76,75 | 4,26M |
| 2026-09-09 | SGD 77,50 | -%0,77 | SGD 77,95 | SGD 78,11 | SGD 77,40 | 3,79M |
| 2026-09-08 | SGD 78,10 | -%0,47 | SGD 78,17 | SGD 78,35 | SGD 78,00 | 2,70M |
| 2026-09-07 | SGD 78,47 | -%0,23 | SGD 78,55 | SGD 78,60 | SGD 77,93 | 2,49M |
| 2026-09-04 | SGD 78,65 | +%0,90 | SGD 78,30 | SGD 79,05 | SGD 77,94 | 3,76M |
| 2026-09-03 | SGD 77,95 | +%0,45 | SGD 78,10 | SGD 78,67 | SGD 77,81 | 4,29M |
| 2026-09-02 | SGD 77,60 | +%0,90 | SGD 77,05 | SGD 77,60 | SGD 76,94 | 3,16M |
| 2026-09-01 | SGD 76,91 | -%0,63 | SGD 77,60 | SGD 77,78 | SGD 76,61 | 3,87M |
| 2026-08-31 | SGD 77,40 | +%1,64 | SGD 76,15 | SGD 77,40 | SGD 76,14 | 6,65M |
| 2026-08-28 | SGD 76,15 | +%0,66 | SGD 75,40 | SGD 76,28 | SGD 75,40 | 2,52M |
| 2026-08-27 | SGD 75,65 | -%0,77 | SGD 75,56 | SGD 76,03 | SGD 75,40 | 3,43M |
| 2026-08-26 | SGD 76,24 | -%0,21 | SGD 76,30 | SGD 76,74 | SGD 76,11 | 3,11M |
| 2026-08-25 | SGD 76,40 | +%1,11 | SGD 75,20 | SGD 76,40 | SGD 75,07 | 3,61M |
| 2026-08-24 | SGD 75,56 | -%0,58 | SGD 76,30 | SGD 76,65 | SGD 75,50 | 2,46M |
| 2026-08-21 | SGD 76,00 | +%0,21 | SGD 75,55 | SGD 76,28 | SGD 75,43 | 3,37M |
| 2026-08-20 | SGD 75,84 | -%0,21 | SGD 75,50 | SGD 76,05 | SGD 75,20 | 3,35M |
| 2026-08-19 | SGD 76,00 | +%0,37 | SGD 75,20 | SGD 76,14 | SGD 75,16 | 3,24M |
| 2026-08-18 | SGD 75,72 | -%1,51 | SGD 76,32 | SGD 76,51 | SGD 75,55 | 3,23M |
| 2026-08-17 | SGD 76,88 | +%1,79 | SGD 75,00 | SGD 76,88 | SGD 75,00 | 3,10M |
| 2026-08-14 | SGD 75,53 | -%1,27 | SGD 75,60 | SGD 75,89 | SGD 75,20 | 5,08M |
| 2026-08-13 | SGD 76,50 | +%0,86 | SGD 75,85 | SGD 76,60 | SGD 75,40 | 5,19M |
| 2026-08-12 | SGD 75,85 | -%1,48 | SGD 76,99 | SGD 77,27 | SGD 75,75 | 5,13M |
| 2026-08-11 | SGD 76,99 | +%0,86 | SGD 76,59 | SGD 77,97 | SGD 75,98 | 8,21M |
| 2026-08-07 | SGD 76,33 | +%1,66 | SGD 75,31 | SGD 76,33 | SGD 75,00 | 6,79M |
| 2026-08-06 | SGD 75,08 | +%2,08 | SGD 73,85 | SGD 75,80 | SGD 73,85 | 7,54M |
| 2026-08-05 | SGD 73,55 | -%1,28 | SGD 74,00 | SGD 74,28 | SGD 73,50 | 5,91M |
| 2026-08-04 | SGD 74,50 | +%0,07 | SGD 73,83 | SGD 74,50 | SGD 73,36 | 4,90M |
| 2026-08-03 | SGD 74,45 | +%0,58 | SGD 73,82 | SGD 74,55 | SGD 73,82 | 3,32M |
| 2026-07-31 | SGD 74,02 | -%1,11 | SGD 74,25 | SGD 74,66 | SGD 73,82 | 5,30M |
| 2026-07-30 | SGD 74,85 | -%0,20 | SGD 74,00 | SGD 74,94 | SGD 74,00 | 3,87M |
| 2026-07-29 | SGD 75,00 | +%1,47 | SGD 73,80 | SGD 75,00 | SGD 73,80 | 3,97M |
| 2026-07-28 | SGD 73,91 | -%0,63 | SGD 73,68 | SGD 74,18 | SGD 73,37 | 5,45M |
| 2026-07-27 | SGD 74,38 | +%0,60 | SGD 73,57 | SGD 74,38 | SGD 73,18 | 3,27M |
| 2026-07-24 | SGD 73,94 | +%0,60 | SGD 73,00 | SGD 73,94 | SGD 72,81 | 2,77M |
| 2026-07-23 | SGD 73,50 | -%0,22 | SGD 72,80 | SGD 73,70 | SGD 72,80 | 4,29M |
| 2026-07-22 | SGD 73,66 | +%2,31 | SGD 71,75 | SGD 73,66 | SGD 71,37 | 6,45M |
| 2026-07-21 | SGD 72,00 | +%0,14 | SGD 71,75 | SGD 72,28 | SGD 71,75 | 4,17M |
| 2026-07-20 | SGD 71,90 | -%0,08 | SGD 71,97 | SGD 73,05 | SGD 71,85 | 4,14M |
| 2026-07-17 | SGD 71,96 | -%0,72 | SGD 72,49 | SGD 72,78 | SGD 71,80 | 3,95M |
| 2026-07-16 | SGD 72,48 | -%0,69 | SGD 72,50 | SGD 73,08 | SGD 72,06 | 5,89M |
| 2026-07-15 | SGD 72,98 | +%1,32 | SGD 72,33 | SGD 73,55 | SGD 72,20 | 5,99M |
| 2026-07-14 | SGD 72,03 | +%1,75 | SGD 70,70 | SGD 72,23 | SGD 70,40 | 4,79M |
| 2026-07-13 | SGD 70,79 | +%0,48 | SGD 70,30 | SGD 70,80 | SGD 69,40 | 3,60M |
| 2026-07-10 | SGD 70,45 | +%0,31 | SGD 69,94 | SGD 70,45 | SGD 69,75 | 4,17M |
| 2026-07-09 | SGD 70,23 | +%1,64 | SGD 69,95 | SGD 70,27 | SGD 69,46 | 4,40M |
| 2026-07-08 | SGD 69,10 | +%0,67 | SGD 68,68 | SGD 69,78 | SGD 68,37 | 4,75M |
| 2026-07-07 | SGD 68,64 | +%2,59 | SGD 67,00 | SGD 68,72 | SGD 67,00 | 5,06M |
| 2026-07-06 | SGD 66,91 | +%0,22 | SGD 66,59 | SGD 67,00 | SGD 66,48 | 2,03M |
| 2026-07-03 | SGD 66,76 | +%0,50 | SGD 66,33 | SGD 66,80 | SGD 66,10 | 3,00M |
| 2026-07-02 | SGD 66,43 | +%1,53 | SGD 65,70 | SGD 66,43 | SGD 65,43 | 2,95M |
| 2026-07-01 | SGD 65,43 | +%0,05 | SGD 65,41 | SGD 65,63 | SGD 65,33 | 2,87M |
| 2026-06-30 | SGD 65,40 | -%0,95 | SGD 65,73 | SGD 65,87 | SGD 65,30 | 4,79M |
| 2026-06-29 | SGD 66,03 | +%0,92 | SGD 65,40 | SGD 66,15 | SGD 65,35 | 3,10M |
| 2026-06-26 | SGD 65,43 | -%0,97 | SGD 65,91 | SGD 65,98 | SGD 65,10 | 4,03M |
| 2026-06-25 | SGD 66,07 | -%0,23 | SGD 66,00 | SGD 66,40 | SGD 65,98 | 2,85M |
| 2026-06-24 | SGD 66,22 | -%0,11 | SGD 66,06 | SGD 66,50 | SGD 66,01 | 3,34M |
| 2026-06-23 | SGD 66,29 | %0,00 | SGD 66,39 | SGD 67,00 | SGD 66,27 | 4,04M |
| 2026-06-22 | SGD 66,29 | +%0,50 | SGD 65,40 | SGD 66,29 | SGD 65,37 | 6,85M |
| 2026-06-19 | SGD 65,96 | -%0,06 | SGD 66,00 | SGD 66,25 | SGD 65,12 | 6,56M |
| 2026-06-18 | SGD 66,00 | +%1,52 | SGD 65,05 | SGD 66,00 | SGD 65,03 | 5,50M |
| 2026-06-17 | SGD 65,01 | +%2,01 | SGD 63,50 | SGD 65,15 | SGD 63,50 | 7,09M |
| 2026-06-16 | SGD 63,73 | +%0,38 | SGD 63,08 | SGD 63,91 | SGD 63,08 | 4,84M |
| 2026-06-15 | SGD 63,49 | +%0,40 | SGD 63,31 | SGD 63,64 | SGD 63,30 | 3,79M |
| 2026-06-12 | SGD 63,24 | +%1,02 | SGD 63,08 | SGD 63,74 | SGD 62,79 | 6,10M |
| 2026-06-11 | SGD 62,60 | +%1,25 | SGD 61,60 | SGD 62,60 | SGD 61,60 | 6,55M |
| 2026-06-10 | SGD 61,83 | -%3,03 | SGD 63,00 | SGD 63,45 | SGD 61,63 | 11,60M |
| 2026-06-09 | SGD 63,76 | +%1,59 | SGD 62,77 | SGD 64,10 | SGD 62,77 | 5,21M |
| 2026-06-08 | SGD 62,76 | -%1,60 | SGD 63,00 | SGD 63,30 | SGD 62,76 | 5,05M |
| 2026-06-05 | SGD 63,78 | -%0,56 | SGD 64,28 | SGD 64,46 | SGD 63,52 | 3,79M |
| 2026-06-04 | SGD 64,14 | -%1,40 | SGD 64,59 | SGD 64,75 | SGD 64,08 | 3,65M |
| 2026-06-03 | SGD 65,05 | +%0,59 | SGD 65,00 | SGD 65,19 | SGD 64,63 | 4,50M |
| 2026-06-02 | SGD 64,67 | +%2,91 | SGD 63,14 | SGD 64,68 | SGD 63,14 | 6,95M |
| 2026-05-29 | SGD 62,84 | +%1,47 | SGD 62,23 | SGD 62,84 | SGD 62,00 | 8,88M |
| 2026-05-28 | SGD 61,93 | -%0,11 | SGD 62,10 | SGD 62,20 | SGD 61,71 | 4,69M |
| 2026-05-27 | SGD 62,00 | %0,00 | SGD 62,00 | SGD 62,00 | SGD 62,00 | 0 |