C52.SI - ComfortDelGro Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20201.45001.52001.45001.49001.490073,792,500
01 Jun 20201.38001.45001.36001.43001.430098,180,944
01 Jun 20200.0529 Dividend
29 May 20201.50001.52001.44001.44001.3871255,744,471
28 May 20201.53001.53001.49001.50001.444944,972,300
27 May 20201.53001.54001.50001.53001.473831,841,300
26 May 20201.54001.57001.53001.53001.473818,039,400
22 May 20201.58001.59001.54001.54001.483419,824,700
21 May 20201.58001.59001.57001.59001.531616,893,400
20 May 20201.57001.58001.53001.55001.493122,898,900
19 May 20201.55001.60001.55001.56001.502725,532,200
18 May 20201.48001.53001.47001.51001.454523,107,800
15 May 20201.51001.52001.45001.46001.406432,075,500
14 May 20201.52001.53001.49001.50001.444926,187,700
13 May 20201.57001.58001.52001.54001.483437,079,800
12 May 20201.58001.62001.57001.60001.541210,904,300
11 May 20201.60001.61001.58001.60001.541213,446,000
08 May 20201.61001.62001.58001.59001.531616,317,100
06 May 20201.55001.61001.54001.59001.531613,230,700
05 May 20201.57001.59001.55001.56001.50279,204,400
04 May 20201.59001.60001.55001.55001.493122,577,400
04 May 20200.0529 Dividend
30 Apr 20201.58001.65001.57001.65001.538425,560,100
29 Apr 20201.55001.56001.52001.55001.445212,473,300
28 Apr 20201.48001.56001.47001.55001.445229,832,100
27 Apr 20201.44001.49001.41001.46001.361314,214,101
24 Apr 20201.43001.45001.42001.43001.333317,716,400
23 Apr 20201.49001.51001.43001.44001.342620,115,300
22 Apr 20201.48001.49001.43001.48001.379915,099,900
21 Apr 20201.50001.52001.48001.50001.398610,754,000
20 Apr 20201.51001.52001.48001.52001.417214,218,100
17 Apr 20201.54001.55001.50001.52001.417214,831,400
16 Apr 20201.50001.55001.50001.53001.42659,683,900
15 Apr 20201.58001.58001.49001.52001.417216,840,300
14 Apr 20201.51001.58001.50001.57001.463811,128,100
13 Apr 20201.50001.52001.48001.51001.40793,061,100
09 Apr 20201.51001.52001.49001.50001.39868,350,800
08 Apr 20201.49001.51001.47001.48001.379910,246,200
07 Apr 20201.42001.53001.41001.52001.417224,514,900
06 Apr 20201.43001.43001.37001.41001.314718,000,300
03 Apr 20201.48001.49001.40001.43001.333312,074,400
02 Apr 20201.45001.49001.44001.47001.370611,227,100
01 Apr 20201.49001.52001.45001.47001.37069,232,500
31 Mar 20201.47001.52001.47001.52001.417214,359,100
30 Mar 20201.52001.54001.48001.48001.379917,242,300
27 Mar 20201.57001.58001.53001.55001.445216,335,500
26 Mar 20201.52001.52001.46001.51001.407914,022,800
25 Mar 20201.49001.55001.43001.53001.426519,523,200
24 Mar 20201.45001.50001.40001.47001.370612,591,000
23 Mar 20201.36001.43001.33001.39001.296012,546,500
20 Mar 20201.45001.52001.43001.46001.361320,472,400
19 Mar 20201.52001.54001.43001.44001.342617,455,800
18 Mar 20201.58001.58001.58001.58001.4732-
17 Mar 20201.55001.63001.55001.58001.473217,168,400
16 Mar 20201.69001.69001.60001.60001.491816,128,200
13 Mar 20201.65001.75001.59001.71001.594423,922,900
12 Mar 20201.80001.81001.75001.75001.631717,360,800
11 Mar 20201.87001.87001.82001.82001.696913,346,100
10 Mar 20201.81001.89001.79001.87001.743621,302,400
09 Mar 20201.90001.91001.81001.81001.687614,788,900
06 Mar 20201.94001.95001.92001.93001.799510,488,700
05 Mar 20201.99001.99001.93001.93001.799513,543,400
04 Mar 20201.96001.98001.95001.97001.836811,901,600
03 Mar 20201.96001.97001.92001.94001.808818,035,000
02 Mar 20201.95001.97001.92001.94001.808819,499,000
28 Feb 20201.98002.00001.95001.95001.818123,005,000
27 Feb 20202.01002.02001.99002.01001.874111,577,300
26 Feb 20202.00002.03001.99002.01001.87418,142,900
25 Feb 20201.98002.04001.98002.00001.864811,939,300
24 Feb 20202.00002.01001.98001.99001.855414,851,700
21 Feb 20202.05002.06002.01002.02001.883424,463,200
20 Feb 20202.07002.08002.05002.05001.911411,061,284
19 Feb 20202.09002.10002.05002.06001.920717,076,500
18 Feb 20202.08002.09002.05002.09001.948711,495,400
17 Feb 20202.15002.16002.06002.09001.948737,394,800
14 Feb 20202.17002.19002.16002.18002.03265,931,800
13 Feb 20202.19002.20002.16002.18002.03265,623,800
12 Feb 20202.16002.20002.13002.18002.032610,993,400
11 Feb 20202.16002.20002.16002.18002.03264,765,200
10 Feb 20202.16002.18002.14002.17002.02335,597,900
07 Feb 20202.24002.25002.17002.19002.04198,256,400
06 Feb 20202.17002.27002.17002.24002.088518,664,000
05 Feb 20202.15002.16002.12002.14001.99538,248,300
04 Feb 20202.15002.18002.13002.15002.00468,686,000
03 Feb 20202.16002.17002.11002.13001.98609,005,900
31 Jan 20202.19002.20002.15002.17002.023315,738,500
30 Jan 20202.20002.22002.16002.17002.023310,510,600
29 Jan 20202.19002.20002.17002.19002.04195,893,200
28 Jan 20202.19002.20002.15002.18002.032612,898,814
24 Jan 20202.21002.22002.21002.22002.06991,721,700
23 Jan 20202.22002.22002.18002.20002.05128,459,100
22 Jan 20202.22002.23002.21002.22002.06995,025,400
21 Jan 20202.24002.25002.21002.22002.06997,854,200
20 Jan 20202.24002.25002.23002.25002.09793,127,300
17 Jan 20202.25002.27002.22002.24002.088512,244,000
16 Jan 20202.23002.26002.23002.26002.10728,045,100
15 Jan 20202.25002.26002.21002.24002.088513,637,000
14 Jan 20202.29002.29002.23002.25002.097917,339,900
13 Jan 20202.28002.30002.27002.28002.12588,279,900
10 Jan 20202.28002.29002.26002.27002.11659,228,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...