Singapore markets closed

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4200+0.0200 (+1.43%)
At close: 05:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.40001.43001.40001.42001.420011,399,700
03 Dec 20211.38001.41001.37001.40001.400018,001,000
02 Dec 20211.37001.38001.35001.37001.370012,507,800
01 Dec 20211.37001.40001.35001.38001.380016,693,100
30 Nov 20211.43001.44001.37001.37001.370060,202,600
29 Nov 20211.46001.47001.41001.43001.430027,374,600
26 Nov 20211.50001.50001.46001.47001.470027,637,300
25 Nov 20211.51001.52001.50001.50001.500013,756,200
24 Nov 20211.50001.52001.50001.51001.510013,975,300
23 Nov 20211.52001.53001.50001.50001.500017,164,800
22 Nov 20211.53001.54001.51001.52001.520011,624,200
19 Nov 20211.53001.53001.51001.53001.530013,890,800
18 Nov 20211.52001.53001.52001.52001.52005,942,900
17 Nov 20211.52001.53001.51001.52001.520015,597,100
16 Nov 20211.50001.52001.50001.51001.510027,152,800
15 Nov 20211.51001.53001.50001.50001.500046,196,500
12 Nov 20211.55001.55001.51001.51001.510062,444,200
11 Nov 20211.57001.58001.55001.56001.560021,817,000
10 Nov 20211.61001.62001.60001.61001.61008,136,800
09 Nov 20211.64001.65001.62001.62001.620012,407,900
08 Nov 20211.61001.65001.61001.64001.640021,170,600
05 Nov 20211.61001.62001.59001.61001.610011,058,000
03 Nov 20211.60001.61001.59001.60001.600010,232,600
02 Nov 20211.58001.61001.58001.60001.600016,910,400
01 Nov 20211.57001.59001.57001.58001.58006,900,300
29 Oct 20211.57001.58001.56001.56001.56006,551,600
28 Oct 20211.57001.58001.56001.57001.57004,413,300
27 Oct 20211.58001.59001.57001.57001.57005,937,900
26 Oct 20211.58001.59001.57001.59001.59006,225,400
25 Oct 20211.57001.59001.56001.57001.570017,461,400
22 Oct 20211.56001.57001.55001.56001.56006,613,300
21 Oct 20211.56001.57001.55001.56001.56005,658,600
20 Oct 20211.56001.58001.55001.56001.560017,269,300
19 Oct 20211.57001.58001.56001.56001.560010,565,200
18 Oct 20211.59001.59001.57001.58001.580012,478,200
15 Oct 20211.59001.60001.57001.59001.590010,575,400
14 Oct 20211.57001.59001.56001.58001.58008,342,100
13 Oct 20211.56001.58001.55001.57001.570015,488,400
12 Oct 20211.56001.56001.54001.56001.56008,688,700
11 Oct 20211.54001.57001.53001.55001.550018,851,500
08 Oct 20211.52001.54001.52001.53001.53007,708,700
07 Oct 20211.51001.53001.51001.52001.52009,174,400
06 Oct 20211.52001.53001.51001.51001.51004,036,000
05 Oct 20211.51001.53001.51001.51001.510010,173,000
04 Oct 20211.52001.55001.51001.52001.520018,757,500
01 Oct 20211.51001.52001.50001.51001.510011,324,700
30 Sep 20211.52001.54001.51001.51001.510012,728,500
29 Sep 20211.51001.54001.49001.52001.520019,533,700
28 Sep 20211.52001.53001.51001.52001.520017,157,900
27 Sep 20211.56001.57001.52001.52001.520020,893,800
24 Sep 20211.56001.57001.54001.56001.560014,777,300
23 Sep 20211.53001.57001.52001.56001.560018,656,500
22 Sep 20211.52001.54001.50001.52001.520016,279,700
21 Sep 20211.51001.54001.50001.53001.530012,169,800
20 Sep 20211.54001.54001.50001.51001.510016,547,000
17 Sep 20211.55001.55001.53001.54001.540016,865,600
16 Sep 20211.56001.57001.54001.55001.550013,442,500
15 Sep 20211.56001.56001.55001.55001.55005,553,100
14 Sep 20211.56001.58001.56001.56001.56005,023,200
13 Sep 20211.58001.58001.56001.56001.56006,585,000
10 Sep 20211.58001.59001.56001.57001.570011,024,600
09 Sep 20211.59001.59001.57001.57001.57008,176,400
08 Sep 20211.59001.59001.58001.59001.59006,696,600
07 Sep 20211.61001.62001.59001.60001.60006,759,600
06 Sep 20211.60001.63001.60001.62001.62009,465,100
03 Sep 20211.61001.62001.59001.59001.590013,304,600
02 Sep 20211.62001.63001.59001.61001.610020,466,500
01 Sep 20211.62001.64001.62001.62001.62008,280,500
31 Aug 20211.64001.65001.61001.62001.620014,497,400
30 Aug 20211.64001.66001.64001.64001.640013,347,900
27 Aug 20211.65001.66001.63001.63001.630021,215,400
26 Aug 20211.61001.62001.60001.60001.60005,897,200
25 Aug 20211.62001.62001.60001.62001.62004,364,300
24 Aug 20211.62001.62001.60001.62001.620011,985,300
23 Aug 20211.61001.63001.61001.61001.61009,182,400
20 Aug 20211.61001.62001.59001.61001.610011,866,600
20 Aug 20210.021 Dividend
19 Aug 20211.63001.64001.61001.63001.609015,668,200
18 Aug 20211.62001.64001.61001.64001.61899,143,600
17 Aug 20211.67001.68001.60001.62001.599133,625,600
16 Aug 20211.62001.69001.61001.67001.648530,603,500
13 Aug 20211.61001.62001.60001.62001.59915,615,500
12 Aug 20211.61001.62001.60001.61001.58937,826,100
11 Aug 20211.62001.62001.60001.61001.58939,423,900
10 Aug 20211.60001.63001.59001.62001.599117,556,600
06 Aug 20211.58001.61001.57001.59001.569510,807,300
05 Aug 20211.58001.59001.57001.57001.54985,735,100
04 Aug 20211.56001.59001.56001.58001.55968,449,000
03 Aug 20211.57001.57001.55001.56001.539915,893,500
02 Aug 20211.57001.58001.56001.57001.54987,179,200
30 Jul 20211.60001.62001.56001.57001.549824,325,900
29 Jul 20211.60001.61001.59001.60001.57948,790,100
28 Jul 20211.60001.61001.57001.59001.569514,563,200
27 Jul 20211.57001.60001.56001.59001.569512,860,500
26 Jul 20211.58001.58001.56001.56001.53995,173,400
23 Jul 20211.57001.59001.56001.58001.559610,923,300
22 Jul 20211.56001.58001.56001.57001.54988,994,900
21 Jul 20211.57001.57001.55001.56001.539915,422,000
19 Jul 20211.58001.59001.56001.57001.549812,401,300
16 Jul 20211.58001.60001.57001.58001.55967,999,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...