Singapore markets closed
Straits Times Index
3,199.76+26.76(+0.84%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6800+0.0343 (+2.08%)
At close: 5:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2021 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 15,119,200 |
| 07 May 2021 | 0.0143 Dividend | |||||
| 06 May 2021 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6457 | 16,058,800 |
| 05 May 2021 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6457 | 21,764,200 |
| 04 May 2021 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6655 | 11,453,100 |
| 03 May 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 16,063,300 |
| 30 Apr 2021 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | 1.7052 | 21,787,100 |
| 29 Apr 2021 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7448 | 7,541,700 |
| 28 Apr 2021 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7647 | 5,490,400 |
| 27 Apr 2021 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7548 | 9,020,700 |
| 26 Apr 2021 | 1.7700 | 1.8000 | 1.7700 | 1.7700 | 1.7548 | 10,103,000 |
| 23 Apr 2021 | 1.7800 | 1.7900 | 1.7600 | 1.7700 | 1.7548 | 6,576,900 |
| 22 Apr 2021 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7746 | 11,540,300 |
| 21 Apr 2021 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7349 | 12,390,200 |
| 20 Apr 2021 | 1.8100 | 1.8200 | 1.7800 | 1.7800 | 1.7647 | 13,647,900 |
| 19 Apr 2021 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.7944 | 19,070,600 |
| 16 Apr 2021 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7746 | 8,575,300 |
| 15 Apr 2021 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7647 | 9,326,300 |
| 14 Apr 2021 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7448 | 6,473,900 |
| 13 Apr 2021 | 1.7500 | 1.7900 | 1.7400 | 1.7800 | 1.7647 | 9,070,900 |
| 12 Apr 2021 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7349 | 7,010,300 |
| 09 Apr 2021 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7349 | 4,817,600 |
| 08 Apr 2021 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7448 | 6,765,500 |
| 07 Apr 2021 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7448 | 13,673,400 |
| 06 Apr 2021 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7647 | 12,077,600 |
| 05 Apr 2021 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7746 | 16,668,900 |
| 01 Apr 2021 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7349 | 11,950,800 |
| 31 Mar 2021 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.6953 | 11,781,000 |
| 30 Mar 2021 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7151 | 5,905,300 |
| 29 Mar 2021 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7250 | 17,385,600 |
| 26 Mar 2021 | 1.7000 | 1.7300 | 1.6900 | 1.7200 | 1.7052 | 19,734,600 |
| 25 Mar 2021 | 1.6800 | 1.7100 | 1.6700 | 1.6900 | 1.6754 | 21,645,900 |
| 24 Mar 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6358 | 16,917,500 |
| 23 Mar 2021 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6457 | 11,205,600 |
| 22 Mar 2021 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6854 | 5,747,400 |
| 19 Mar 2021 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6854 | 6,864,300 |
| 18 Mar 2021 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 9,311,500 |
| 17 Mar 2021 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6556 | 6,807,500 |
| 16 Mar 2021 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.6854 | 7,852,300 |
| 15 Mar 2021 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6754 | 4,696,200 |
| 12 Mar 2021 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6556 | 7,058,100 |
| 11 Mar 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 11,194,100 |
| 10 Mar 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6754 | 16,788,400 |
| 09 Mar 2021 | 1.6500 | 1.7100 | 1.6500 | 1.7000 | 1.6854 | 33,356,500 |
| 08 Mar 2021 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6259 | 21,093,300 |
| 05 Mar 2021 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5961 | 13,532,000 |
| 04 Mar 2021 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6060 | 10,613,500 |
| 03 Mar 2021 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6160 | 10,038,400 |
| 02 Mar 2021 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.5862 | 12,011,600 |
| 01 Mar 2021 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6160 | 12,530,600 |
| 26 Feb 2021 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.5961 | 23,208,100 |
| 25 Feb 2021 | 1.6000 | 1.6400 | 1.5900 | 1.6200 | 1.6060 | 33,401,100 |
| 24 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5763 | 14,182,200 |
| 23 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5664 | 19,961,200 |
| 22 Feb 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5900 | 1.5763 | 10,433,826 |
| 19 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5664 | 10,058,100 |
| 18 Feb 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5763 | 12,576,400 |
| 17 Feb 2021 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5763 | 28,095,100 |
| 16 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5565 | 15,723,100 |
| 15 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5664 | 6,702,500 |
| 11 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5565 | 6,772,900 |
| 10 Feb 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5664 | 9,691,800 |
| 09 Feb 2021 | 1.6100 | 1.6300 | 1.5800 | 1.5900 | 1.5763 | 13,950,000 |
| 08 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5763 | 4,497,100 |
| 05 Feb 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5664 | 7,061,400 |
| 04 Feb 2021 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5763 | 13,994,400 |
| 03 Feb 2021 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5664 | 7,094,400 |
| 02 Feb 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5763 | 11,765,900 |
| 01 Feb 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5664 | 9,902,900 |
| 29 Jan 2021 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.5664 | 12,500,300 |
| 28 Jan 2021 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5763 | 12,624,700 |
| 27 Jan 2021 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6160 | 7,412,700 |
| 26 Jan 2021 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6060 | 12,512,700 |
| 25 Jan 2021 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6160 | 8,694,500 |
| 22 Jan 2021 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6358 | 15,534,600 |
| 21 Jan 2021 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6655 | 13,394,800 |
| 20 Jan 2021 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6754 | 8,303,000 |
| 19 Jan 2021 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6754 | 9,324,900 |
| 18 Jan 2021 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6754 | 10,003,300 |
| 15 Jan 2021 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7052 | 16,845,400 |
| 14 Jan 2021 | 1.7000 | 1.7200 | 1.6900 | 1.7100 | 1.6953 | 9,212,600 |
| 13 Jan 2021 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.6953 | 8,512,200 |
| 12 Jan 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6953 | 10,920,200 |
| 11 Jan 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6754 | 8,877,100 |
| 08 Jan 2021 | 1.6800 | 1.7200 | 1.6700 | 1.7100 | 1.6953 | 13,586,300 |
| 07 Jan 2021 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6655 | 13,308,200 |
| 06 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6457 | 6,762,400 |
| 05 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6358 | 4,302,500 |
| 04 Jan 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6556 | 6,573,900 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6556 | 7,042,700 |
| 29 Dec 2020 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6556 | 4,545,200 |
| 28 Dec 2020 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6556 | 3,708,800 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6556 | 6,895,600 |
| 22 Dec 2020 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6457 | 14,706,700 |
| 21 Dec 2020 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6754 | 5,840,400 |
| 18 Dec 2020 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6953 | 12,738,100 |
| 17 Dec 2020 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7250 | 18,127,400 |
| 16 Dec 2020 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7052 | 16,580,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
