Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,282.82 +0.85 (+0.03%) Nikkei
28,333.52 +209.24 (+0.74%) Hang Seng
24,158.43 -224.89 (-0.92%) FTSE 100
7,542.95 -20.90 (-0.28%) BTC-USD
42,827.56 -321.11 (-0.74%) CMC Crypto 200
1,029.71 +3.98 (+0.39%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 02:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 8,390,200 |
| 14 Jan 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 8,397,700 |
| 13 Jan 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 9,167,700 |
| 12 Jan 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 8,739,600 |
| 11 Jan 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 17,804,600 |
| 10 Jan 2022 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 37,176,500 |
| 07 Jan 2022 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 17,421,200 |
| 06 Jan 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 7,448,900 |
| 05 Jan 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 6,708,300 |
| 04 Jan 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 8,155,100 |
| 03 Jan 2022 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 8,246,700 |
| 31 Dec 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 5,370,100 |
| 30 Dec 2021 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 2,534,400 |
| 29 Dec 2021 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 1,097,500 |
| 28 Dec 2021 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,976,200 |
| 27 Dec 2021 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 4,902,700 |
| 24 Dec 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 4,249,700 |
| 23 Dec 2021 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 3,606,800 |
| 22 Dec 2021 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 12,359,165 |
| 21 Dec 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 7,339,600 |
| 20 Dec 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 7,617,131 |
| 17 Dec 2021 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 27,319,300 |
| 16 Dec 2021 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 8,742,700 |
| 15 Dec 2021 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,937,900 |
| 14 Dec 2021 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 7,680,100 |
| 13 Dec 2021 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 8,185,100 |
| 10 Dec 2021 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 9,711,600 |
| 09 Dec 2021 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 9,145,400 |
| 08 Dec 2021 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 10,143,000 |
| 07 Dec 2021 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 10,963,300 |
| 06 Dec 2021 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 11,399,700 |
| 03 Dec 2021 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 18,001,000 |
| 02 Dec 2021 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 12,507,800 |
| 01 Dec 2021 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 16,693,100 |
| 30 Nov 2021 | 1.4300 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 60,202,600 |
| 29 Nov 2021 | 1.4600 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 27,374,600 |
| 26 Nov 2021 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 27,637,300 |
| 25 Nov 2021 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 13,756,200 |
| 24 Nov 2021 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 13,975,300 |
| 23 Nov 2021 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 17,164,800 |
| 22 Nov 2021 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 11,624,200 |
| 19 Nov 2021 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 13,890,800 |
| 18 Nov 2021 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 5,942,900 |
| 17 Nov 2021 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 15,597,100 |
| 16 Nov 2021 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 27,152,800 |
| 15 Nov 2021 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 46,196,500 |
| 12 Nov 2021 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 62,444,200 |
| 11 Nov 2021 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 21,817,000 |
| 10 Nov 2021 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 8,136,800 |
| 09 Nov 2021 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 12,407,900 |
| 08 Nov 2021 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 21,170,600 |
| 05 Nov 2021 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 11,058,000 |
| 03 Nov 2021 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 10,232,600 |
| 02 Nov 2021 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 16,910,400 |
| 01 Nov 2021 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 6,900,300 |
| 29 Oct 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 6,551,600 |
| 28 Oct 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 4,413,300 |
| 27 Oct 2021 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 5,937,900 |
| 26 Oct 2021 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 6,225,400 |
| 25 Oct 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 17,461,400 |
| 22 Oct 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 6,613,300 |
| 21 Oct 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 5,658,600 |
| 20 Oct 2021 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 17,269,300 |
| 19 Oct 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,565,200 |
| 18 Oct 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 12,478,200 |
| 15 Oct 2021 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 10,575,400 |
| 14 Oct 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 8,342,100 |
| 13 Oct 2021 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 15,488,400 |
| 12 Oct 2021 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 8,688,700 |
| 11 Oct 2021 | 1.5400 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 18,851,500 |
| 08 Oct 2021 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 7,708,700 |
| 07 Oct 2021 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 9,174,400 |
| 06 Oct 2021 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 4,036,000 |
| 05 Oct 2021 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 10,173,000 |
| 04 Oct 2021 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 18,757,500 |
| 01 Oct 2021 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 11,324,700 |
| 30 Sep 2021 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 12,728,500 |
| 29 Sep 2021 | 1.5100 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 19,533,700 |
| 28 Sep 2021 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 17,157,900 |
| 27 Sep 2021 | 1.5600 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 20,893,800 |
| 24 Sep 2021 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 14,777,300 |
| 23 Sep 2021 | 1.5300 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 18,656,500 |
| 22 Sep 2021 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 16,279,700 |
| 21 Sep 2021 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 12,169,800 |
| 20 Sep 2021 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 16,547,000 |
| 17 Sep 2021 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 16,865,600 |
| 16 Sep 2021 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 13,442,500 |
| 15 Sep 2021 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 5,553,100 |
| 14 Sep 2021 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 5,023,200 |
| 13 Sep 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 6,585,000 |
| 10 Sep 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 11,024,600 |
| 09 Sep 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 8,176,400 |
| 08 Sep 2021 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 6,696,600 |
| 07 Sep 2021 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 6,759,600 |
| 06 Sep 2021 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 9,465,100 |
| 03 Sep 2021 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 13,304,600 |
| 02 Sep 2021 | 1.6200 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 20,466,500 |
| 01 Sep 2021 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 8,280,500 |
| 31 Aug 2021 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 14,497,400 |
| 30 Aug 2021 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 13,347,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
