Singapore markets closed
Straits Times Index
3,176.90 -10.76 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,820.93 -56.12 (-0.71%) Bitcoin USD
64,545.00 +3,140.76 (+5.11%) CMC Crypto 200
1,330.13 +17.50 (+1.33%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:57PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 7,696,200 |
| 18 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 5,737,900 |
| 17 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 2,891,700 |
| 16 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 7,601,400 |
| 15 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,585,300 |
| 12 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 3,180,000 |
| 11 Apr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 11,623,700 |
| 09 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 4,465,800 |
| 08 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 8,541,200 |
| 05 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 10,914,500 |
| 04 Apr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 6,548,600 |
| 03 Apr 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 7,551,900 |
| 02 Apr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 21,300,100 |
| 01 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 8,280,100 |
| 28 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 3,260,400 |
| 27 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 8,943,100 |
| 26 Mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 3,727,500 |
| 25 Mar 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 6,087,600 |
| 22 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 2,247,100 |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,956,900 |
| 20 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,411,000 |
| 19 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 3,567,800 |
| 18 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,925,800 |
| 15 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 7,656,200 |
| 14 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 4,660,900 |
| 13 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 5,228,700 |
| 12 Mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 8,392,200 |
| 11 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 1,533,100 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 3,075,300 |
| 07 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 5,143,800 |
| 06 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 5,770,600 |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 5,836,100 |
| 04 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 2,969,100 |
| 01 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 6,187,000 |
| 29 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 3,846,600 |
| 28 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,233,600 |
| 27 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 7,752,700 |
| 26 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 4,040,900 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,942,500 |
| 22 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 2,898,100 |
| 21 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 3,661,900 |
| 20 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 758,300 |
| 19 Feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 5,550,200 |
| 16 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 14,439,800 |
| 15 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 10,163,900 |
| 14 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 6,070,400 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,403,800 |
| 09 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,094,800 |
| 08 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 2,836,600 |
| 07 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 5,102,300 |
| 06 Feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 3,478,100 |
| 05 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 6,111,500 |
| 02 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,918,900 |
| 01 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 4,534,900 |
| 31 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 9,289,800 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 3,187,500 |
| 29 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,617,000 |
| 26 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,831,300 |
| 25 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 1,610,800 |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,555,600 |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,530,200 |
| 22 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 3,341,200 |
| 19 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 1,874,400 |
| 18 Jan 2024 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 10,229,700 |
| 17 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 8,073,700 |
| 16 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,041,700 |
| 15 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 5,178,600 |
| 12 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 5,802,800 |
| 11 Jan 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 2,654,100 |
| 10 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 2,678,600 |
| 09 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 2,339,600 |
| 08 Jan 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 7,642,000 |
| 05 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 2,180,300 |
| 04 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 9,876,500 |
| 03 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 4,854,000 |
| 02 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 3,449,000 |
| 29 Dec 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 6,108,900 |
| 28 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 5,833,900 |
| 27 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 1,174,800 |
| 26 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 1,420,900 |
| 22 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 3,114,100 |
| 21 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 7,741,500 |
| 20 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 3,932,800 |
| 19 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 3,693,700 |
| 18 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 4,903,300 |
| 15 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 7,869,900 |
| 14 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 12,187,200 |
| 13 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 7,949,900 |
| 12 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 7,302,600 |
| 11 Dec 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 14,677,400 |
| 08 Dec 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 4,229,800 |
| 07 Dec 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 9,946,900 |
| 06 Dec 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 6,846,700 |
| 05 Dec 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 3,094,700 |
| 04 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,219,000 |
| 01 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 9,864,900 |
| 30 Nov 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 11,964,400 |
| 29 Nov 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 8,365,300 |
| 28 Nov 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 5,697,500 |
| 27 Nov 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 5,495,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.