Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,182.20+1.59(+0.05%)Nikkei
27,409.26-373.16(-1.34%)Hang Seng
26,034.13-281.19(-1.07%)FTSE 100
7,078.42+61.79(+0.88%)BTC-USD
40,035.07+179.17(+0.45%)CMC Crypto 200
953.77+23.41(+2.52%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5900-0.0100 (-0.62%)
As of 10:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 1.6000 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 6,363,400 |
| 29 Jul 2021 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 8,790,100 |
| 28 Jul 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 14,563,200 |
| 27 Jul 2021 | 1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 12,860,500 |
| 26 Jul 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 5,173,400 |
| 23 Jul 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 10,923,300 |
| 22 Jul 2021 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 8,994,900 |
| 21 Jul 2021 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 15,422,000 |
| 19 Jul 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 12,401,300 |
| 16 Jul 2021 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 7,999,200 |
| 15 Jul 2021 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 17,063,100 |
| 14 Jul 2021 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 17,155,900 |
| 13 Jul 2021 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 14,263,300 |
| 12 Jul 2021 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 6,341,300 |
| 09 Jul 2021 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 9,741,400 |
| 08 Jul 2021 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 20,701,600 |
| 07 Jul 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 15,986,000 |
| 06 Jul 2021 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 8,119,400 |
| 05 Jul 2021 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 5,701,900 |
| 02 Jul 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 9,168,300 |
| 01 Jul 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 6,909,200 |
| 30 Jun 2021 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 9,936,400 |
| 29 Jun 2021 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 9,703,700 |
| 28 Jun 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 5,960,300 |
| 25 Jun 2021 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 10,251,100 |
| 24 Jun 2021 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 9,637,400 |
| 23 Jun 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 12,194,300 |
| 22 Jun 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 8,497,100 |
| 21 Jun 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 12,623,800 |
| 18 Jun 2021 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 10,406,000 |
| 17 Jun 2021 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 11,717,900 |
| 16 Jun 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 9,512,500 |
| 15 Jun 2021 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 7,287,300 |
| 14 Jun 2021 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 10,343,400 |
| 11 Jun 2021 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 12,432,400 |
| 10 Jun 2021 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 17,179,500 |
| 09 Jun 2021 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 10,510,800 |
| 08 Jun 2021 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 10,915,200 |
| 07 Jun 2021 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 8,813,400 |
| 04 Jun 2021 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,637,300 |
| 03 Jun 2021 | 1.6800 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 8,065,200 |
| 02 Jun 2021 | 1.7100 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 16,550,300 |
| 01 Jun 2021 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 6,904,400 |
| 31 May 2021 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 16,684,000 |
| 28 May 2021 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 16,817,200 |
| 27 May 2021 | 1.6300 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 26,222,900 |
| 25 May 2021 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 11,262,400 |
| 24 May 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 11,524,700 |
| 21 May 2021 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 16,440,300 |
| 20 May 2021 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 17,762,400 |
| 19 May 2021 | 1.6300 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 12,024,600 |
| 18 May 2021 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 19,756,400 |
| 17 May 2021 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 16,047,000 |
| 14 May 2021 | 1.6800 | 1.6900 | 1.5400 | 1.5800 | 1.5800 | 37,786,000 |
| 12 May 2021 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 10,048,100 |
| 11 May 2021 | 1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 17,826,900 |
| 10 May 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 7,975,100 |
| 07 May 2021 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 15,119,200 |
| 07 May 2021 | 0.0143 Dividend | |||||
| 06 May 2021 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6457 | 16,058,800 |
| 05 May 2021 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6457 | 21,764,200 |
| 04 May 2021 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6655 | 11,453,100 |
| 03 May 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 16,063,300 |
| 30 Apr 2021 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | 1.7052 | 21,787,100 |
| 29 Apr 2021 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7448 | 7,541,700 |
| 28 Apr 2021 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7647 | 5,490,400 |
| 27 Apr 2021 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7548 | 9,020,700 |
| 26 Apr 2021 | 1.7700 | 1.8000 | 1.7700 | 1.7700 | 1.7548 | 10,103,000 |
| 23 Apr 2021 | 1.7800 | 1.7900 | 1.7600 | 1.7700 | 1.7548 | 6,576,900 |
| 22 Apr 2021 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7746 | 11,540,300 |
| 21 Apr 2021 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7349 | 12,390,200 |
| 20 Apr 2021 | 1.8100 | 1.8200 | 1.7800 | 1.7800 | 1.7647 | 13,647,900 |
| 19 Apr 2021 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.7944 | 19,070,600 |
| 16 Apr 2021 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7746 | 8,575,300 |
| 15 Apr 2021 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7647 | 9,326,300 |
| 14 Apr 2021 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7448 | 6,473,900 |
| 13 Apr 2021 | 1.7500 | 1.7900 | 1.7400 | 1.7800 | 1.7647 | 9,070,900 |
| 12 Apr 2021 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7349 | 7,010,300 |
| 09 Apr 2021 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7349 | 4,817,600 |
| 08 Apr 2021 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7448 | 6,765,500 |
| 07 Apr 2021 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7448 | 13,673,400 |
| 06 Apr 2021 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7647 | 12,077,600 |
| 05 Apr 2021 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7746 | 16,668,900 |
| 01 Apr 2021 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7349 | 11,950,800 |
| 31 Mar 2021 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.6953 | 11,781,000 |
| 30 Mar 2021 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7151 | 5,905,300 |
| 29 Mar 2021 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7250 | 17,385,600 |
| 26 Mar 2021 | 1.7000 | 1.7300 | 1.6900 | 1.7200 | 1.7052 | 19,734,600 |
| 25 Mar 2021 | 1.6800 | 1.7100 | 1.6700 | 1.6900 | 1.6754 | 21,645,900 |
| 24 Mar 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6358 | 16,917,500 |
| 23 Mar 2021 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6457 | 11,205,600 |
| 22 Mar 2021 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6854 | 5,747,400 |
| 19 Mar 2021 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6854 | 6,864,300 |
| 18 Mar 2021 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 9,311,500 |
| 17 Mar 2021 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6556 | 6,807,500 |
| 16 Mar 2021 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.6854 | 7,852,300 |
| 15 Mar 2021 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6754 | 4,696,200 |
| 12 Mar 2021 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6556 | 7,058,100 |
| 11 Mar 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 11,194,100 |
| 10 Mar 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6754 | 16,788,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
