Singapore markets close in 7 hours 1 minute
Straits Times Index
2,983.64+9.77(+0.33%)Nikkei
29,406.10-2.07(-0.01%)Hang Seng
29,311.82+215.96(+0.74%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6200+0.0200 (+1.25%)
As of 9:49AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Mar 2021 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 4,018,300 |
| 02 Mar 2021 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 12,011,600 |
| 01 Mar 2021 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 12,530,600 |
| 26 Feb 2021 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 23,208,100 |
| 25 Feb 2021 | 1.6000 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 33,401,100 |
| 24 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 14,182,200 |
| 23 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 19,961,200 |
| 22 Feb 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 10,433,826 |
| 19 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 10,058,100 |
| 18 Feb 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 12,576,400 |
| 17 Feb 2021 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 28,095,100 |
| 16 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 15,723,100 |
| 15 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 6,702,500 |
| 11 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 6,772,900 |
| 10 Feb 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 9,691,800 |
| 09 Feb 2021 | 1.6100 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 13,950,000 |
| 08 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 4,497,100 |
| 05 Feb 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 7,061,400 |
| 04 Feb 2021 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 13,994,400 |
| 03 Feb 2021 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 7,094,400 |
| 02 Feb 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 11,765,900 |
| 01 Feb 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 9,902,900 |
| 29 Jan 2021 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 12,500,300 |
| 28 Jan 2021 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 12,624,700 |
| 27 Jan 2021 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 7,412,700 |
| 26 Jan 2021 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 12,512,700 |
| 25 Jan 2021 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 8,694,500 |
| 22 Jan 2021 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 15,534,600 |
| 21 Jan 2021 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 13,394,800 |
| 20 Jan 2021 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 8,303,000 |
| 19 Jan 2021 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 9,324,900 |
| 18 Jan 2021 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 10,003,300 |
| 15 Jan 2021 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 16,845,400 |
| 14 Jan 2021 | 1.7000 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 9,212,600 |
| 13 Jan 2021 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 8,512,200 |
| 12 Jan 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 10,920,200 |
| 11 Jan 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 8,877,100 |
| 08 Jan 2021 | 1.6800 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 13,586,300 |
| 07 Jan 2021 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 13,308,200 |
| 06 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 6,762,400 |
| 05 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 4,302,500 |
| 04 Jan 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 6,573,900 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 7,042,700 |
| 29 Dec 2020 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 4,545,200 |
| 28 Dec 2020 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 3,708,800 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 6,895,600 |
| 22 Dec 2020 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 14,706,700 |
| 21 Dec 2020 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 5,840,400 |
| 18 Dec 2020 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 12,738,100 |
| 17 Dec 2020 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 18,127,400 |
| 16 Dec 2020 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 16,580,000 |
| 15 Dec 2020 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 9,845,800 |
| 14 Dec 2020 | 1.6700 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 15,479,900 |
| 11 Dec 2020 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 17,355,700 |
| 10 Dec 2020 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 11,879,900 |
| 09 Dec 2020 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 17,587,500 |
| 08 Dec 2020 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 11,151,200 |
| 07 Dec 2020 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 13,887,000 |
| 04 Dec 2020 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 13,944,600 |
| 03 Dec 2020 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 10,140,300 |
| 02 Dec 2020 | 1.6500 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 17,617,500 |
| 01 Dec 2020 | 1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 11,093,900 |
| 30 Nov 2020 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 23,232,100 |
| 27 Nov 2020 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 7,822,400 |
| 26 Nov 2020 | 1.6900 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 15,368,700 |
| 25 Nov 2020 | 1.7900 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 36,409,700 |
| 24 Nov 2020 | 1.6700 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 53,725,400 |
| 23 Nov 2020 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 10,063,300 |
| 20 Nov 2020 | 1.6000 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 18,945,300 |
| 19 Nov 2020 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 12,703,700 |
| 18 Nov 2020 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 14,951,300 |
| 17 Nov 2020 | 1.6000 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 29,570,800 |
| 16 Nov 2020 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 22,240,600 |
| 13 Nov 2020 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 23,618,000 |
| 12 Nov 2020 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 5,636,500 |
| 11 Nov 2020 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 18,574,400 |
| 10 Nov 2020 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 36,751,100 |
| 09 Nov 2020 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 5,557,400 |
| 06 Nov 2020 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 8,006,300 |
| 05 Nov 2020 | 1.4000 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 12,007,700 |
| 04 Nov 2020 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,445,500 |
| 03 Nov 2020 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 7,962,200 |
| 02 Nov 2020 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 5,570,000 |
| 30 Oct 2020 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 17,359,800 |
| 29 Oct 2020 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 7,109,000 |
| 28 Oct 2020 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 10,119,700 |
| 27 Oct 2020 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 6,628,600 |
| 26 Oct 2020 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 9,849,600 |
| 23 Oct 2020 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 4,413,600 |
| 22 Oct 2020 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 6,976,000 |
| 21 Oct 2020 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 6,307,200 |
| 20 Oct 2020 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 14,407,300 |
| 19 Oct 2020 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 4,672,300 |
| 16 Oct 2020 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 8,159,700 |
| 15 Oct 2020 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 9,338,500 |
| 14 Oct 2020 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 2,913,000 |
| 13 Oct 2020 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 8,621,600 |
| 12 Oct 2020 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 5,652,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
