Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,415.80 -57.12 (-0.27%) CMC Crypto 200
462.12 +8.22 (+1.81%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 6,115,900 |
| 23 Jun 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 12,177,300 |
| 22 Jun 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 9,811,300 |
| 21 Jun 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 5,579,200 |
| 20 Jun 2022 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 4,822,600 |
| 17 Jun 2022 | 1.3700 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 16,719,800 |
| 16 Jun 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 5,355,200 |
| 15 Jun 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 7,280,800 |
| 14 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 8,150,300 |
| 13 Jun 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 8,457,500 |
| 10 Jun 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 3,771,000 |
| 09 Jun 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 2,098,600 |
| 08 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 2,486,900 |
| 07 Jun 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 9,596,400 |
| 06 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,194,800 |
| 03 Jun 2022 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 5,195,900 |
| 02 Jun 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 5,022,900 |
| 01 Jun 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 4,660,400 |
| 31 May 2022 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 5,270,000 |
| 30 May 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 5,206,200 |
| 27 May 2022 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 7,818,400 |
| 26 May 2022 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 7,716,400 |
| 25 May 2022 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 14,013,500 |
| 24 May 2022 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 7,799,600 |
| 23 May 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 2,761,400 |
| 20 May 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 5,764,000 |
| 19 May 2022 | 1.4500 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 20,442,988 |
| 18 May 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 10,816,600 |
| 17 May 2022 | 1.4300 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 24,333,700 |
| 13 May 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 5,797,900 |
| 12 May 2022 | 1.4300 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 20,544,900 |
| 11 May 2022 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 13,258,600 |
| 10 May 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 12,219,700 |
| 09 May 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,338,300 |
| 09 May 2022 | 0.021 Dividend | |||||
| 06 May 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4790 | 6,537,000 |
| 05 May 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4790 | 8,769,300 |
| 04 May 2022 | 1.4800 | 1.5200 | 1.4700 | 1.5000 | 1.4790 | 15,454,800 |
| 29 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4494 | 10,169,100 |
| 28 Apr 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4494 | 9,472,100 |
| 27 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4593 | 6,439,800 |
| 26 Apr 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4593 | 7,122,800 |
| 25 Apr 2022 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.4790 | 7,402,400 |
| 22 Apr 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.4790 | 8,938,500 |
| 21 Apr 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.4889 | 9,586,500 |
| 20 Apr 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4889 | 8,651,300 |
| 19 Apr 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4889 | 7,014,900 |
| 18 Apr 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.4790 | 3,180,600 |
| 14 Apr 2022 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.4889 | 12,390,900 |
| 13 Apr 2022 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.4790 | 17,417,700 |
| 12 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4593 | 7,498,500 |
| 11 Apr 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4593 | 7,658,700 |
| 08 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4494 | 5,905,800 |
| 07 Apr 2022 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4593 | 3,983,100 |
| 06 Apr 2022 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4593 | 9,880,800 |
| 05 Apr 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4790 | 9,974,400 |
| 04 Apr 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4691 | 4,106,500 |
| 01 Apr 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4691 | 7,999,300 |
| 31 Mar 2022 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4691 | 10,333,200 |
| 30 Mar 2022 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4691 | 9,794,700 |
| 29 Mar 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4790 | 17,056,800 |
| 28 Mar 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4593 | 11,927,000 |
| 25 Mar 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4494 | 13,208,000 |
| 24 Mar 2022 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4593 | 36,254,700 |
| 23 Mar 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4001 | 3,003,100 |
| 22 Mar 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4001 | 5,205,500 |
| 21 Mar 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4001 | 8,295,100 |
| 18 Mar 2022 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.3903 | 8,227,900 |
| 17 Mar 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4001 | 15,363,500 |
| 16 Mar 2022 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.3804 | 11,913,200 |
| 15 Mar 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3410 | 10,283,100 |
| 14 Mar 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3508 | 5,842,300 |
| 11 Mar 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3705 | 3,810,800 |
| 10 Mar 2022 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3705 | 15,165,500 |
| 09 Mar 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3410 | 11,910,600 |
| 08 Mar 2022 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3508 | 24,430,500 |
| 07 Mar 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3410 | 40,982,100 |
| 04 Mar 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3903 | 10,416,700 |
| 03 Mar 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4001 | 7,990,100 |
| 02 Mar 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3903 | 20,932,800 |
| 01 Mar 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4100 | 17,092,500 |
| 28 Feb 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3903 | 18,254,300 |
| 25 Feb 2022 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4001 | 21,806,400 |
| 24 Feb 2022 | 1.4600 | 1.4700 | 1.4000 | 1.4400 | 1.4198 | 45,136,400 |
| 23 Feb 2022 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4593 | 17,530,800 |
| 22 Feb 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4494 | 22,354,700 |
| 21 Feb 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4790 | 7,485,000 |
| 18 Feb 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4691 | 11,410,000 |
| 17 Feb 2022 | 1.4900 | 1.5200 | 1.4900 | 1.4900 | 1.4691 | 31,941,000 |
| 16 Feb 2022 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4494 | 14,832,500 |
| 15 Feb 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4198 | 11,862,500 |
| 14 Feb 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4100 | 8,290,100 |
| 11 Feb 2022 | 1.4500 | 1.4800 | 1.4300 | 1.4600 | 1.4396 | 21,157,400 |
| 10 Feb 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4297 | 11,873,300 |
| 09 Feb 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4198 | 17,941,700 |
| 08 Feb 2022 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4198 | 28,908,400 |
| 07 Feb 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.3903 | 9,019,400 |
| 04 Feb 2022 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.3804 | 4,998,200 |
| 03 Feb 2022 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3705 | 20,338,100 |
| 31 Jan 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3410 | 3,847,500 |
| *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.
