Singapore markets open in 1 hour 12 minutes

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2900-0.0300 (-2.27%)
At close: 05:04PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.30001.31001.28001.29001.29008,120,200
30 Sept 20221.33001.33001.29001.32001.320019,202,300
29 Sept 20221.34001.35001.32001.33001.33008,302,400
28 Sept 20221.37001.37001.32001.33001.330016,001,300
27 Sept 20221.36001.37001.34001.36001.360011,840,700
26 Sept 20221.39001.39001.35001.36001.360017,399,400
23 Sept 20221.40001.41001.39001.40001.40004,255,300
22 Sept 20221.39001.41001.39001.40001.40004,204,800
21 Sept 20221.40001.41001.40001.41001.41003,653,900
20 Sept 20221.40001.41001.39001.40001.40004,084,500
19 Sept 20221.40001.41001.39001.40001.40005,943,100
16 Sept 20221.40001.42001.38001.40001.400033,613,909
15 Sept 20221.40001.41001.39001.39001.39004,712,100
14 Sept 20221.38001.40001.37001.39001.39008,137,300
13 Sept 20221.39001.41001.38001.39001.390016,826,400
12 Sept 20221.38001.39001.37001.38001.38003,903,300
09 Sept 20221.38001.38001.37001.38001.38003,347,500
08 Sept 20221.38001.39001.37001.37001.37005,976,700
07 Sept 20221.38001.38001.36001.37001.37008,930,300
06 Sept 20221.38001.39001.38001.38001.38003,158,700
05 Sept 20221.38001.39001.37001.38001.38005,924,000
02 Sept 20221.37001.39001.36001.38001.380018,315,000
01 Sept 20221.40001.41001.39001.40001.40008,326,000
31 Aug 20221.41001.41001.40001.41001.41004,488,700
30 Aug 20221.42001.42001.40001.41001.41004,779,900
29 Aug 20221.41001.42001.40001.41001.41005,477,800
26 Aug 20221.42001.43001.41001.42001.42004,295,900
25 Aug 20221.42001.43001.40001.42001.42004,500,200
24 Aug 20221.43001.43001.41001.42001.42005,739,300
23 Aug 20221.42001.43001.41001.43001.43004,816,200
22 Aug 20221.43001.43001.41001.43001.43002,842,500
19 Aug 20221.45001.46001.42001.43001.43008,090,900
19 Aug 20220.0141 Dividend
18 Aug 20221.48001.49001.48001.48001.46597,097,900
17 Aug 20221.48001.49001.48001.48001.46592,915,200
16 Aug 20221.48001.50001.47001.48001.465914,634,500
15 Aug 20221.47001.49001.47001.47001.456013,365,300
12 Aug 20221.46001.46001.44001.46001.44616,761,300
11 Aug 20221.46001.47001.45001.46001.44615,492,000
10 Aug 20221.44001.46001.44001.45001.43625,019,500
08 Aug 20221.45001.45001.43001.45001.43623,649,400
05 Aug 20221.43001.45001.43001.44001.42635,390,200
04 Aug 20221.43001.44001.42001.43001.41643,519,600
03 Aug 20221.43001.44001.42001.42001.40655,579,700
02 Aug 20221.43001.44001.42001.44001.42633,157,700
01 Aug 20221.43001.44001.42001.44001.42632,641,300
29 Jul 20221.43001.45001.42001.42001.40656,060,200
28 Jul 20221.44001.44001.43001.44001.42631,891,300
27 Jul 20221.43001.44001.43001.44001.42632,169,700
26 Jul 20221.44001.44001.43001.43001.41641,393,200
25 Jul 20221.44001.45001.42001.45001.43623,765,500
22 Jul 20221.43001.45001.43001.44001.42633,920,400
21 Jul 20221.43001.43001.42001.43001.41643,576,600
20 Jul 20221.43001.43001.41001.43001.41643,961,900
19 Jul 20221.42001.43001.41001.42001.40652,249,800
18 Jul 20221.43001.44001.42001.42001.40654,893,100
15 Jul 20221.41001.43001.40001.42001.40655,850,200
14 Jul 20221.41001.42001.40001.41001.39664,463,000
13 Jul 20221.41001.44001.41001.42001.406510,046,100
12 Jul 20221.40001.42001.40001.42001.40655,220,500
08 Jul 20221.40001.41001.39001.40001.38674,479,700
07 Jul 20221.38001.40001.37001.40001.38673,182,900
06 Jul 20221.38001.39001.37001.38001.36694,565,100
05 Jul 20221.40001.40001.38001.38001.36693,456,200
04 Jul 20221.40001.41001.39001.40001.38672,866,400
01 Jul 20221.40001.41001.39001.40001.38673,546,400
30 Jun 20221.39001.41001.38001.40001.38676,581,200
29 Jun 20221.39001.40001.38001.39001.37687,989,900
28 Jun 20221.41001.42001.39001.39001.37688,544,500
27 Jun 20221.39001.42001.38001.40001.386710,969,800
24 Jun 20221.37001.39001.37001.38001.36696,115,900
23 Jun 20221.38001.39001.35001.37001.356912,177,300
22 Jun 20221.40001.40001.37001.37001.35699,811,300
21 Jun 20221.40001.41001.39001.39001.37685,579,200
20 Jun 20221.40001.41001.38001.39001.37684,822,600
17 Jun 20221.37001.41001.36001.41001.396616,719,800
16 Jun 20221.41001.41001.38001.38001.36695,355,200
15 Jun 20221.39001.41001.38001.40001.38677,280,800
14 Jun 20221.40001.40001.38001.39001.37688,150,300
13 Jun 20221.41001.42001.40001.41001.39668,457,500
10 Jun 20221.43001.43001.42001.43001.41643,771,000
09 Jun 20221.44001.44001.43001.44001.42632,098,600
08 Jun 20221.44001.45001.44001.44001.42632,486,900
07 Jun 20221.44001.45001.42001.44001.42639,596,400
06 Jun 20221.44001.45001.44001.45001.43622,194,800
03 Jun 20221.46001.47001.44001.44001.42635,195,900
02 Jun 20221.45001.46001.44001.46001.44615,022,900
01 Jun 20221.45001.46001.44001.46001.44614,660,400
31 May 20221.46001.46001.44001.44001.42635,270,000
30 May 20221.46001.47001.45001.46001.44615,206,200
27 May 20221.46001.47001.43001.45001.43627,818,400
26 May 20221.43001.46001.43001.46001.44617,716,400
25 May 20221.45001.46001.41001.42001.406514,013,500
24 May 20221.47001.47001.44001.45001.43627,799,600
23 May 20221.48001.48001.46001.47001.45602,761,400
20 May 20221.47001.49001.46001.47001.45605,764,000
19 May 20221.45001.48001.43001.46001.446120,442,988
18 May 20221.48001.50001.47001.48001.465910,816,600
17 May 20221.43001.49001.41001.47001.456024,333,700
13 May 20221.41001.43001.40001.41001.39665,797,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...