Singapore markets closed

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.56000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 20211.60001.60001.58001.58001.559617,063,100
14 Jul 20211.61001.62001.59001.60001.579417,155,900
13 Jul 20211.62001.63001.60001.61001.589314,263,300
12 Jul 20211.62001.63001.61001.62001.59916,341,300
09 Jul 20211.61001.62001.60001.62001.59919,741,400
08 Jul 20211.66001.66001.61001.61001.589320,701,600
07 Jul 20211.65001.66001.64001.65001.628715,986,000
06 Jul 20211.65001.67001.65001.66001.63868,119,400
05 Jul 20211.64001.66001.64001.65001.62875,701,900
02 Jul 20211.64001.65001.63001.64001.61899,168,300
01 Jul 20211.64001.66001.63001.63001.60906,909,200
30 Jun 20211.61001.64001.61001.64001.61899,936,400
29 Jun 20211.63001.64001.61001.61001.58939,703,700
28 Jun 20211.64001.65001.63001.63001.60905,960,300
25 Jun 20211.65001.66001.63001.64001.618910,251,100
24 Jun 20211.64001.66001.64001.64001.61899,637,400
23 Jun 20211.66001.66001.64001.64001.618912,194,300
22 Jun 20211.66001.67001.65001.65001.62878,497,100
21 Jun 20211.65001.66001.64001.65001.628712,623,800
18 Jun 20211.66001.68001.65001.65001.628710,406,000
17 Jun 20211.65001.67001.64001.66001.638611,717,900
16 Jun 20211.68001.68001.65001.65001.62879,512,500
15 Jun 20211.69001.70001.68001.68001.65847,287,300
14 Jun 20211.70001.71001.68001.68001.658410,343,400
11 Jun 20211.70001.72001.69001.70001.678112,432,400
10 Jun 20211.68001.71001.67001.70001.678117,179,500
09 Jun 20211.66001.69001.66001.67001.648510,510,800
08 Jun 20211.67001.69001.66001.67001.648510,915,200
07 Jun 20211.68001.69001.67001.68001.65848,813,400
04 Jun 20211.66001.69001.66001.67001.648511,637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...