Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,638.40 +601.27 (+3.16%) CMC Crypto 200
444.05 +8.70 (+2.00%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 8,120,200 |
| 30 Sept 2022 | 1.3300 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 19,202,300 |
| 29 Sept 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 8,302,400 |
| 28 Sept 2022 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 16,001,300 |
| 27 Sept 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 11,840,700 |
| 26 Sept 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 17,399,400 |
| 23 Sept 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 4,255,300 |
| 22 Sept 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 4,204,800 |
| 21 Sept 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 3,653,900 |
| 20 Sept 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 4,084,500 |
| 19 Sept 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 5,943,100 |
| 16 Sept 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 33,613,909 |
| 15 Sept 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 4,712,100 |
| 14 Sept 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 8,137,300 |
| 13 Sept 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 16,826,400 |
| 12 Sept 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 3,903,300 |
| 09 Sept 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 3,347,500 |
| 08 Sept 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 5,976,700 |
| 07 Sept 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 8,930,300 |
| 06 Sept 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 3,158,700 |
| 05 Sept 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 5,924,000 |
| 02 Sept 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 18,315,000 |
| 01 Sept 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 8,326,000 |
| 31 Aug 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,488,700 |
| 30 Aug 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 4,779,900 |
| 29 Aug 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 5,477,800 |
| 26 Aug 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 4,295,900 |
| 25 Aug 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 4,500,200 |
| 24 Aug 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 5,739,300 |
| 23 Aug 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,816,200 |
| 22 Aug 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 2,842,500 |
| 19 Aug 2022 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 8,090,900 |
| 19 Aug 2022 | 0.0141 Dividend | |||||
| 18 Aug 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4659 | 7,097,900 |
| 17 Aug 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4659 | 2,915,200 |
| 16 Aug 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4659 | 14,634,500 |
| 15 Aug 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4560 | 13,365,300 |
| 12 Aug 2022 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4461 | 6,761,300 |
| 11 Aug 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4461 | 5,492,000 |
| 10 Aug 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4362 | 5,019,500 |
| 08 Aug 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4362 | 3,649,400 |
| 05 Aug 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4263 | 5,390,200 |
| 04 Aug 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4164 | 3,519,600 |
| 03 Aug 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4065 | 5,579,700 |
| 02 Aug 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4263 | 3,157,700 |
| 01 Aug 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4263 | 2,641,300 |
| 29 Jul 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | 1.4065 | 6,060,200 |
| 28 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4263 | 1,891,300 |
| 27 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4263 | 2,169,700 |
| 26 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4164 | 1,393,200 |
| 25 Jul 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4362 | 3,765,500 |
| 22 Jul 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4263 | 3,920,400 |
| 21 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4164 | 3,576,600 |
| 20 Jul 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4164 | 3,961,900 |
| 19 Jul 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4065 | 2,249,800 |
| 18 Jul 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4065 | 4,893,100 |
| 15 Jul 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4065 | 5,850,200 |
| 14 Jul 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3966 | 4,463,000 |
| 13 Jul 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4065 | 10,046,100 |
| 12 Jul 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4065 | 5,220,500 |
| 08 Jul 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3867 | 4,479,700 |
| 07 Jul 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.3867 | 3,182,900 |
| 06 Jul 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3669 | 4,565,100 |
| 05 Jul 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3669 | 3,456,200 |
| 04 Jul 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3867 | 2,866,400 |
| 01 Jul 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3867 | 3,546,400 |
| 30 Jun 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3867 | 6,581,200 |
| 29 Jun 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3768 | 7,989,900 |
| 28 Jun 2022 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3768 | 8,544,500 |
| 27 Jun 2022 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.3867 | 10,969,800 |
| 24 Jun 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3669 | 6,115,900 |
| 23 Jun 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3569 | 12,177,300 |
| 22 Jun 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3569 | 9,811,300 |
| 21 Jun 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3768 | 5,579,200 |
| 20 Jun 2022 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3768 | 4,822,600 |
| 17 Jun 2022 | 1.3700 | 1.4100 | 1.3600 | 1.4100 | 1.3966 | 16,719,800 |
| 16 Jun 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3669 | 5,355,200 |
| 15 Jun 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3867 | 7,280,800 |
| 14 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3768 | 8,150,300 |
| 13 Jun 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3966 | 8,457,500 |
| 10 Jun 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4164 | 3,771,000 |
| 09 Jun 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4263 | 2,098,600 |
| 08 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4263 | 2,486,900 |
| 07 Jun 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4263 | 9,596,400 |
| 06 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4362 | 2,194,800 |
| 03 Jun 2022 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4263 | 5,195,900 |
| 02 Jun 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4461 | 5,022,900 |
| 01 Jun 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4461 | 4,660,400 |
| 31 May 2022 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4263 | 5,270,000 |
| 30 May 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4461 | 5,206,200 |
| 27 May 2022 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4362 | 7,818,400 |
| 26 May 2022 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4461 | 7,716,400 |
| 25 May 2022 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4065 | 14,013,500 |
| 24 May 2022 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4362 | 7,799,600 |
| 23 May 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4560 | 2,761,400 |
| 20 May 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4560 | 5,764,000 |
| 19 May 2022 | 1.4500 | 1.4800 | 1.4300 | 1.4600 | 1.4461 | 20,442,988 |
| 18 May 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4659 | 10,816,600 |
| 17 May 2022 | 1.4300 | 1.4900 | 1.4100 | 1.4700 | 1.4560 | 24,333,700 |
| 13 May 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3966 | 5,797,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
