Singapore markets close in 7 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
03 Mar 20211.61001.63001.61001.62001.62004,018,300
02 Mar 20211.63001.64001.60001.60001.600012,011,600
01 Mar 20211.61001.63001.60001.63001.630012,530,600
26 Feb 20211.60001.62001.59001.61001.610023,208,100
25 Feb 20211.60001.64001.59001.62001.620033,401,100
24 Feb 20211.58001.60001.58001.59001.590014,182,200
23 Feb 20211.58001.60001.58001.58001.580019,961,200
22 Feb 20211.58001.59001.56001.59001.590010,433,826
19 Feb 20211.58001.58001.56001.58001.580010,058,100
18 Feb 20211.58001.59001.58001.59001.590012,576,400
17 Feb 20211.57001.60001.57001.59001.590028,095,100
16 Feb 20211.57001.59001.56001.57001.570015,723,100
15 Feb 20211.57001.59001.56001.58001.58006,702,500
11 Feb 20211.58001.58001.56001.57001.57006,772,900
10 Feb 20211.60001.60001.57001.58001.58009,691,800
09 Feb 20211.61001.63001.58001.59001.590013,950,000
08 Feb 20211.58001.60001.58001.59001.59004,497,100
05 Feb 20211.59001.59001.57001.58001.58007,061,400
04 Feb 20211.59001.60001.56001.59001.590013,994,400
03 Feb 20211.60001.61001.58001.58001.58007,094,400
02 Feb 20211.60001.61001.57001.59001.590011,765,900
01 Feb 20211.56001.59001.56001.58001.58009,902,900
29 Jan 20211.61001.62001.58001.58001.580012,500,300
28 Jan 20211.60001.61001.59001.59001.590012,624,700
27 Jan 20211.61001.64001.61001.63001.63007,412,700
26 Jan 20211.63001.63001.61001.62001.620012,512,700
25 Jan 20211.65001.66001.63001.63001.63008,694,500
22 Jan 20211.67001.68001.65001.65001.650015,534,600
21 Jan 20211.69001.69001.67001.68001.680013,394,800
20 Jan 20211.69001.70001.68001.69001.69008,303,000
19 Jan 20211.69001.71001.68001.69001.69009,324,900
18 Jan 20211.72001.72001.68001.69001.690010,003,300
15 Jan 20211.71001.75001.71001.72001.720016,845,400
14 Jan 20211.70001.72001.69001.71001.71009,212,600
13 Jan 20211.71001.72001.69001.71001.71008,512,200
12 Jan 20211.70001.71001.69001.71001.710010,920,200
11 Jan 20211.71001.71001.68001.69001.69008,877,100
08 Jan 20211.68001.72001.67001.71001.710013,586,300
07 Jan 20211.67001.69001.66001.68001.680013,308,200
06 Jan 20211.66001.67001.65001.66001.66006,762,400
05 Jan 20211.66001.67001.65001.65001.65004,302,500
04 Jan 20211.68001.68001.65001.67001.67006,573,900
31 Dec 2020------
30 Dec 20201.67001.69001.67001.67001.67007,042,700
29 Dec 20201.68001.69001.67001.67001.67004,545,200
28 Dec 20201.67001.69001.66001.67001.67003,708,800
24 Dec 2020------
23 Dec 20201.66001.68001.64001.67001.67006,895,600
22 Dec 20201.68001.68001.64001.66001.660014,706,700
21 Dec 20201.70001.71001.68001.69001.69005,840,400
18 Dec 20201.74001.74001.71001.71001.710012,738,100
17 Dec 20201.72001.75001.71001.74001.740018,127,400
16 Dec 20201.69001.73001.69001.72001.720016,580,000
15 Dec 20201.72001.72001.67001.68001.68009,845,800
14 Dec 20201.67001.72001.67001.71001.710015,479,900
11 Dec 20201.66001.70001.65001.65001.650017,355,700
10 Dec 20201.66001.68001.65001.67001.670011,879,900
09 Dec 20201.64001.67001.63001.67001.670017,587,500
08 Dec 20201.65001.65001.63001.63001.630011,151,200
07 Dec 20201.65001.68001.64001.66001.660013,887,000
04 Dec 20201.63001.65001.62001.64001.640013,944,600
03 Dec 20201.63001.65001.62001.63001.630010,140,300
02 Dec 20201.65001.66001.61001.62001.620017,617,500
01 Dec 20201.66001.69001.64001.65001.650011,093,900
30 Nov 20201.73001.73001.65001.65001.650023,232,100
27 Nov 20201.72001.73001.70001.72001.72007,822,400
26 Nov 20201.69001.74001.67001.73001.730015,368,700
25 Nov 20201.79001.81001.68001.69001.690036,409,700
24 Nov 20201.67001.79001.67001.77001.770053,725,400
23 Nov 20201.65001.66001.63001.65001.650010,063,300
20 Nov 20201.60001.66001.59001.65001.650018,945,300
19 Nov 20201.60001.62001.58001.60001.600012,703,700
18 Nov 20201.60001.61001.59001.61001.610014,951,300
17 Nov 20201.60001.62001.58001.61001.610029,570,800
16 Nov 20201.55001.59001.54001.58001.580022,240,600
13 Nov 20201.50001.55001.47001.54001.540023,618,000
12 Nov 20201.50001.51001.48001.50001.50005,636,500
11 Nov 20201.50001.51001.46001.49001.490018,574,400
10 Nov 20201.48001.51001.48001.51001.510036,751,100
09 Nov 20201.43001.45001.43001.43001.43005,557,400
06 Nov 20201.45001.45001.41001.42001.42008,006,300
05 Nov 20201.40001.46001.39001.44001.440012,007,700
04 Nov 20201.39001.40001.37001.39001.39004,445,500
03 Nov 20201.37001.40001.36001.38001.38007,962,200
02 Nov 20201.36001.37001.36001.36001.36005,570,000
30 Oct 20201.40001.40001.35001.35001.350017,359,800
29 Oct 20201.39001.41001.38001.39001.39007,109,000
28 Oct 20201.41001.41001.39001.39001.390010,119,700
27 Oct 20201.42001.43001.40001.41001.41006,628,600
26 Oct 20201.44001.44001.41001.42001.42009,849,600
23 Oct 20201.43001.44001.42001.44001.44004,413,600
22 Oct 20201.43001.44001.42001.42001.42006,976,000
21 Oct 20201.45001.46001.43001.43001.43006,307,200
20 Oct 20201.45001.46001.43001.43001.430014,407,300
19 Oct 20201.46001.48001.46001.48001.48004,672,300
16 Oct 20201.46001.48001.45001.46001.46008,159,700
15 Oct 20201.48001.49001.45001.45001.45009,338,500
14 Oct 20201.49001.49001.47001.48001.48002,913,000
13 Oct 20201.48001.50001.46001.48001.48008,621,600
12 Oct 20201.46001.48001.46001.48001.48005,652,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...