Singapore markets closed

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800+0.0100 (+0.73%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.37001.39001.37001.38001.38006,115,900
23 Jun 20221.38001.39001.35001.37001.370012,177,300
22 Jun 20221.40001.40001.37001.37001.37009,811,300
21 Jun 20221.40001.41001.39001.39001.39005,579,200
20 Jun 20221.40001.41001.38001.39001.39004,822,600
17 Jun 20221.37001.41001.36001.41001.410016,719,800
16 Jun 20221.41001.41001.38001.38001.38005,355,200
15 Jun 20221.39001.41001.38001.40001.40007,280,800
14 Jun 20221.40001.40001.38001.39001.39008,150,300
13 Jun 20221.41001.42001.40001.41001.41008,457,500
10 Jun 20221.43001.43001.42001.43001.43003,771,000
09 Jun 20221.44001.44001.43001.44001.44002,098,600
08 Jun 20221.44001.45001.44001.44001.44002,486,900
07 Jun 20221.44001.45001.42001.44001.44009,596,400
06 Jun 20221.44001.45001.44001.45001.45002,194,800
03 Jun 20221.46001.47001.44001.44001.44005,195,900
02 Jun 20221.45001.46001.44001.46001.46005,022,900
01 Jun 20221.45001.46001.44001.46001.46004,660,400
31 May 20221.46001.46001.44001.44001.44005,270,000
30 May 20221.46001.47001.45001.46001.46005,206,200
27 May 20221.46001.47001.43001.45001.45007,818,400
26 May 20221.43001.46001.43001.46001.46007,716,400
25 May 20221.45001.46001.41001.42001.420014,013,500
24 May 20221.47001.47001.44001.45001.45007,799,600
23 May 20221.48001.48001.46001.47001.47002,761,400
20 May 20221.47001.49001.46001.47001.47005,764,000
19 May 20221.45001.48001.43001.46001.460020,442,988
18 May 20221.48001.50001.47001.48001.480010,816,600
17 May 20221.43001.49001.41001.47001.470024,333,700
13 May 20221.41001.43001.40001.41001.41005,797,900
12 May 20221.43001.44001.38001.39001.390020,544,900
11 May 20221.45001.46001.42001.44001.440013,258,600
10 May 20221.46001.46001.43001.45001.450012,219,700
09 May 20221.48001.48001.46001.47001.47005,338,300
09 May 20220.021 Dividend
06 May 20221.50001.51001.49001.50001.47906,537,000
05 May 20221.52001.52001.50001.50001.47908,769,300
04 May 20221.48001.52001.47001.50001.479015,454,800
29 Apr 20221.48001.49001.47001.47001.449410,169,100
28 Apr 20221.47001.48001.45001.47001.44949,472,100
27 Apr 20221.48001.49001.47001.48001.45936,439,800
26 Apr 20221.49001.50001.48001.48001.45937,122,800
25 Apr 20221.49001.51001.48001.50001.47907,402,400
22 Apr 20221.50001.51001.48001.50001.47908,938,500
21 Apr 20221.51001.52001.49001.51001.48899,586,500
20 Apr 20221.52001.53001.51001.51001.48898,651,300
19 Apr 20221.51001.52001.50001.51001.48897,014,900
18 Apr 20221.50001.52001.50001.50001.47903,180,600
14 Apr 20221.51001.53001.50001.51001.488912,390,900
13 Apr 20221.49001.52001.48001.50001.479017,417,700
12 Apr 20221.48001.49001.47001.48001.45937,498,500
11 Apr 20221.47001.49001.47001.48001.45937,658,700
08 Apr 20221.48001.49001.47001.47001.44945,905,800
07 Apr 20221.49001.49001.48001.48001.45933,983,100
06 Apr 20221.50001.51001.48001.48001.45939,880,800
05 Apr 20221.50001.51001.49001.50001.47909,974,400
04 Apr 20221.49001.50001.48001.49001.46914,106,500
01 Apr 20221.49001.50001.47001.49001.46917,999,300
31 Mar 20221.50001.51001.48001.49001.469110,333,200
30 Mar 20221.51001.51001.49001.49001.46919,794,700
29 Mar 20221.51001.52001.49001.50001.479017,056,800
28 Mar 20221.47001.50001.47001.48001.459311,927,000
25 Mar 20221.49001.50001.47001.47001.449413,208,000
24 Mar 20221.44001.50001.43001.48001.459336,254,700
23 Mar 20221.43001.44001.42001.42001.40013,003,100
22 Mar 20221.41001.43001.41001.42001.40015,205,500
21 Mar 20221.42001.43001.40001.42001.40018,295,100
18 Mar 20221.42001.42001.41001.41001.39038,227,900
17 Mar 20221.41001.43001.40001.42001.400115,363,500
16 Mar 20221.38001.41001.37001.40001.380411,913,200
15 Mar 20221.37001.39001.36001.36001.341010,283,100
14 Mar 20221.38001.40001.37001.37001.35085,842,300
11 Mar 20221.39001.40001.38001.39001.37053,810,800
10 Mar 20221.38001.41001.38001.39001.370515,165,500
09 Mar 20221.37001.38001.35001.36001.341011,910,600
08 Mar 20221.35001.38001.33001.37001.350824,430,500
07 Mar 20221.40001.40001.35001.36001.341040,982,100
04 Mar 20221.41001.42001.40001.41001.390310,416,700
03 Mar 20221.41001.43001.41001.42001.40017,990,100
02 Mar 20221.42001.43001.40001.41001.390320,932,800
01 Mar 20221.43001.44001.41001.43001.410017,092,500
28 Feb 20221.41001.42001.39001.41001.390318,254,300
25 Feb 20221.44001.46001.41001.42001.400121,806,400
24 Feb 20221.46001.47001.40001.44001.419845,136,400
23 Feb 20221.47001.48001.44001.48001.459317,530,800
22 Feb 20221.49001.49001.46001.47001.449422,354,700
21 Feb 20221.49001.50001.48001.50001.47907,485,000
18 Feb 20221.49001.50001.48001.49001.469111,410,000
17 Feb 20221.49001.52001.49001.49001.469131,941,000
16 Feb 20221.45001.48001.44001.47001.449414,832,500
15 Feb 20221.43001.45001.43001.44001.419811,862,500
14 Feb 20221.45001.46001.43001.43001.41008,290,100
11 Feb 20221.45001.48001.43001.46001.439621,157,400
10 Feb 20221.45001.46001.44001.45001.429711,873,300
09 Feb 20221.45001.46001.43001.44001.419817,941,700
08 Feb 20221.41001.46001.41001.44001.419828,908,400
07 Feb 20221.39001.41001.38001.41001.39039,019,400
04 Feb 20221.39001.40001.38001.40001.38044,998,200
03 Feb 20221.37001.40001.36001.39001.370520,338,100
31 Jan 20221.36001.38001.36001.36001.34103,847,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...