Singapore markets open in 5 hours 2 minutes

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.29000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.29001.30001.28001.29001.29009,864,900
30 Nov 20231.33001.33001.28001.29001.290011,964,400
29 Nov 20231.34001.34001.32001.33001.33008,365,300
28 Nov 20231.35001.35001.33001.33001.33005,697,500
27 Nov 20231.34001.35001.33001.35001.35005,495,900
24 Nov 20231.34001.35001.33001.34001.34003,592,900
23 Nov 20231.33001.34001.32001.33001.33002,857,100
22 Nov 20231.33001.34001.32001.34001.34004,212,500
21 Nov 20231.32001.33001.32001.33001.33001,698,500
20 Nov 20231.34001.34001.31001.32001.320011,164,100
17 Nov 20231.33001.34001.33001.33001.33002,807,700
16 Nov 20231.33001.34001.33001.33001.33003,985,000
15 Nov 20231.33001.35001.32001.33001.33005,833,400
14 Nov 20231.33001.33001.31001.31001.31005,551,800
10 Nov 20231.32001.32001.30001.32001.32006,201,600
09 Nov 20231.32001.33001.31001.33001.33003,777,400
08 Nov 20231.31001.33001.31001.31001.31007,000,400
07 Nov 20231.33001.35001.32001.34001.34007,069,200
06 Nov 20231.33001.33001.31001.33001.33005,020,100
03 Nov 20231.32001.33001.32001.32001.32002,478,800
02 Nov 20231.32001.32001.30001.32001.32003,785,800
01 Nov 20231.31001.32001.31001.32001.32002,043,800
31 Oct 20231.33001.33001.31001.32001.32006,234,200
30 Oct 20231.30001.33001.30001.32001.32006,067,600
27 Oct 20231.30001.31001.29001.30001.30002,739,300
26 Oct 20231.30001.31001.29001.31001.31006,211,700
25 Oct 20231.30001.31001.29001.31001.31005,898,800
24 Oct 20231.29001.31001.28001.31001.31008,544,200
23 Oct 20231.28001.29001.27001.29001.290011,686,200
20 Oct 20231.28001.29001.27001.28001.28002,436,300
19 Oct 20231.31001.31001.27001.28001.280014,053,700
18 Oct 20231.33001.33001.31001.31001.31005,974,600
17 Oct 20231.34001.34001.32001.32001.32005,924,800
16 Oct 20231.33001.34001.32001.33001.33004,107,300
13 Oct 20231.34001.35001.32001.33001.33006,221,600
12 Oct 20231.34001.36001.34001.35001.35007,919,500
11 Oct 20231.33001.34001.33001.33001.33005,935,900
10 Oct 20231.30001.33001.30001.33001.330013,899,100
09 Oct 20231.30001.30001.29001.29001.29003,209,500
06 Oct 20231.30001.30001.28001.29001.29004,476,600
05 Oct 20231.29001.30001.29001.30001.30005,211,200
04 Oct 20231.28001.29001.27001.29001.29004,839,800
03 Oct 20231.29001.30001.27001.28001.280011,331,900
02 Oct 20231.29001.30001.28001.29001.29003,099,300
29 Sept 20231.29001.30001.29001.30001.30005,533,300
28 Sept 20231.29001.30001.28001.29001.29004,603,900
27 Sept 20231.30001.30001.28001.29001.29007,260,600
26 Sept 20231.28001.30001.28001.29001.290014,757,900
25 Sept 20231.27001.28001.27001.28001.28001,991,800
22 Sept 20231.27001.28001.26001.28001.28005,664,400
21 Sept 20231.29001.29001.28001.28001.28001,949,800
20 Sept 20231.28001.29001.28001.29001.29001,547,200
19 Sept 20231.30001.30001.28001.28001.28007,452,100
18 Sept 20231.28001.29001.27001.28001.28007,819,100
15 Sept 20231.28001.29001.27001.28001.280013,053,500
14 Sept 20231.27001.28001.26001.28001.28009,110,500
13 Sept 20231.27001.27001.26001.26001.26003,343,300
12 Sept 20231.27001.27001.26001.27001.27002,487,000
11 Sept 20231.26001.27001.25001.27001.27005,062,300
08 Sept 20231.26001.27001.25001.25001.25003,700,200
07 Sept 20231.27001.27001.26001.26001.26001,753,300
06 Sept 20231.28001.29001.25001.27001.27005,093,500
05 Sept 20231.28001.28001.27001.27001.27004,350,200
04 Sept 20231.27001.29001.26001.28001.28007,124,900
31 Aug 20231.27001.28001.25001.27001.27005,386,200
30 Aug 20231.28001.29001.27001.28001.28003,568,900
29 Aug 20231.27001.28001.27001.27001.27001,815,100
28 Aug 20231.27001.28001.26001.28001.28002,495,600
25 Aug 20231.27001.28001.26001.27001.27003,027,000
24 Aug 20231.27001.28001.26001.27001.27003,850,500
23 Aug 20231.26001.27001.26001.26001.26002,462,600
22 Aug 20231.24001.26001.23001.26001.26005,036,000
21 Aug 20231.26001.27001.24001.24001.24007,276,300
21 Aug 20230.029 Dividend
18 Aug 20231.27001.30001.26001.29001.261018,412,900
17 Aug 20231.29001.30001.27001.28001.25127,376,900
16 Aug 20231.26001.29001.26001.29001.261014,978,100
15 Aug 20231.27001.27001.26001.27001.24144,353,800
14 Aug 20231.27001.27001.25001.27001.24145,208,100
11 Aug 20231.26001.27001.25001.26001.23177,303,000
10 Aug 20231.27001.27001.25001.26001.23178,211,400
08 Aug 20231.27001.27001.26001.26001.23172,842,800
07 Aug 20231.27001.27001.26001.26001.23172,514,600
04 Aug 20231.26001.27001.25001.26001.23176,253,500
03 Aug 20231.26001.27001.26001.27001.24142,831,000
02 Aug 20231.26001.27001.25001.26001.23176,273,700
01 Aug 20231.25001.27001.25001.26001.23174,074,400
31 Jul 20231.25001.26001.25001.26001.23175,945,500
28 Jul 20231.25001.26001.24001.24001.21218,443,500
27 Jul 20231.26001.26001.25001.26001.23178,504,800
26 Jul 20231.25001.26001.25001.26001.23174,642,100
25 Jul 20231.25001.26001.25001.26001.23175,814,300
24 Jul 20231.25001.26001.24001.25001.22197,125,200
21 Jul 20231.24001.26001.23001.25001.221910,919,500
20 Jul 20231.23001.24001.22001.24001.21216,145,700
19 Jul 20231.23001.24001.22001.23001.20238,722,400
18 Jul 20231.22001.23001.21001.23001.20234,989,800
17 Jul 20231.22001.23001.21001.22001.19268,573,800
14 Jul 20231.21001.23001.21001.23001.202312,294,700
13 Jul 20231.20001.21001.20001.21001.18285,112,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...