Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,535.91 +127.96 (+0.32%) CMC Crypto 200
802.76 +11.20 (+1.41%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Nov 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 3,592,900 |
| 23 Nov 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 2,857,100 |
| 22 Nov 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 4,212,500 |
| 21 Nov 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 1,698,500 |
| 20 Nov 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 11,164,100 |
| 17 Nov 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 2,807,700 |
| 16 Nov 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,985,000 |
| 15 Nov 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 5,833,400 |
| 14 Nov 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 5,551,800 |
| 10 Nov 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 6,201,600 |
| 09 Nov 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 3,777,400 |
| 08 Nov 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 7,000,400 |
| 07 Nov 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 7,069,200 |
| 06 Nov 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 5,020,100 |
| 03 Nov 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 2,478,800 |
| 02 Nov 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 3,785,800 |
| 01 Nov 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 2,043,800 |
| 31 Oct 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 6,234,200 |
| 30 Oct 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 6,067,600 |
| 27 Oct 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 2,739,300 |
| 26 Oct 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 6,211,700 |
| 25 Oct 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 5,898,800 |
| 24 Oct 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 8,544,200 |
| 23 Oct 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 11,686,200 |
| 20 Oct 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 2,436,300 |
| 19 Oct 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 14,053,700 |
| 18 Oct 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 5,974,600 |
| 17 Oct 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 5,924,800 |
| 16 Oct 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 4,107,300 |
| 13 Oct 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 6,221,600 |
| 12 Oct 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 7,919,500 |
| 11 Oct 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 5,935,900 |
| 10 Oct 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 13,899,100 |
| 09 Oct 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 3,209,500 |
| 06 Oct 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 4,476,600 |
| 05 Oct 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 5,211,200 |
| 04 Oct 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 4,839,800 |
| 03 Oct 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 11,331,900 |
| 02 Oct 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 3,099,300 |
| 29 Sept 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 5,533,300 |
| 28 Sept 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 4,603,900 |
| 27 Sept 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 7,260,600 |
| 26 Sept 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 14,757,900 |
| 25 Sept 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 1,991,800 |
| 22 Sept 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 5,664,400 |
| 21 Sept 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 1,949,800 |
| 20 Sept 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,547,200 |
| 19 Sept 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 7,452,100 |
| 18 Sept 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 7,819,100 |
| 15 Sept 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 13,053,500 |
| 14 Sept 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 9,110,500 |
| 13 Sept 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 3,343,300 |
| 12 Sept 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 2,487,000 |
| 11 Sept 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 5,062,300 |
| 08 Sept 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,700,200 |
| 07 Sept 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 1,753,300 |
| 06 Sept 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 5,093,500 |
| 05 Sept 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 4,350,200 |
| 04 Sept 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 7,124,900 |
| 31 Aug 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 5,386,200 |
| 30 Aug 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,568,900 |
| 29 Aug 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 1,815,100 |
| 28 Aug 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,495,600 |
| 25 Aug 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 3,027,000 |
| 24 Aug 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 3,850,500 |
| 23 Aug 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 2,462,600 |
| 22 Aug 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 5,036,000 |
| 21 Aug 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 7,276,300 |
| 21 Aug 2023 | 0.029 Dividend | |||||
| 18 Aug 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2610 | 18,412,900 |
| 17 Aug 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2512 | 7,376,900 |
| 16 Aug 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2610 | 14,978,100 |
| 15 Aug 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2414 | 4,353,800 |
| 14 Aug 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2414 | 5,208,100 |
| 11 Aug 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2317 | 7,303,000 |
| 10 Aug 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2317 | 8,211,400 |
| 08 Aug 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2317 | 2,842,800 |
| 07 Aug 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2317 | 2,514,600 |
| 04 Aug 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2317 | 6,253,500 |
| 03 Aug 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2414 | 2,831,000 |
| 02 Aug 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2317 | 6,273,700 |
| 01 Aug 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2317 | 4,074,400 |
| 31 Jul 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2317 | 5,945,500 |
| 28 Jul 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2121 | 8,443,500 |
| 27 Jul 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2317 | 8,504,800 |
| 26 Jul 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2317 | 4,642,100 |
| 25 Jul 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2317 | 5,814,300 |
| 24 Jul 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2219 | 7,125,200 |
| 21 Jul 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2219 | 10,919,500 |
| 20 Jul 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2121 | 6,145,700 |
| 19 Jul 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2023 | 8,722,400 |
| 18 Jul 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2023 | 4,989,800 |
| 17 Jul 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1926 | 8,573,800 |
| 14 Jul 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2023 | 12,294,700 |
| 13 Jul 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1828 | 5,112,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.