Singapore markets close in 2 hours 27 minutes

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3700+0.0100 (+0.74%)
As of 02:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.36001.39001.36001.37001.37008,390,200
14 Jan 20221.36001.37001.35001.36001.36008,397,700
13 Jan 20221.38001.38001.35001.37001.37009,167,700
12 Jan 20221.35001.38001.35001.38001.38008,739,600
11 Jan 20221.34001.36001.34001.35001.350017,804,600
10 Jan 20221.36001.37001.33001.34001.340037,176,500
07 Jan 20221.39001.40001.36001.36001.360017,421,200
06 Jan 20221.38001.40001.38001.39001.39007,448,900
05 Jan 20221.40001.40001.38001.39001.39006,708,300
04 Jan 20221.40001.41001.39001.40001.40008,155,100
03 Jan 20221.41001.42001.38001.39001.39008,246,700
31 Dec 20211.41001.42001.40001.40001.40005,370,100
30 Dec 20211.40001.40001.39001.40001.40002,534,400
29 Dec 20211.40001.40001.39001.40001.40001,097,500
28 Dec 20211.38001.40001.38001.40001.40004,976,200
27 Dec 20211.37001.39001.37001.38001.38004,902,700
24 Dec 20211.37001.38001.36001.37001.37004,249,700
23 Dec 20211.36001.38001.36001.37001.37003,606,800
22 Dec 20211.36001.38001.35001.36001.360012,359,165
21 Dec 20211.36001.37001.35001.36001.36007,339,600
20 Dec 20211.36001.37001.35001.35001.35007,617,131
17 Dec 20211.39001.39001.36001.37001.370027,319,300
16 Dec 20211.40001.40001.38001.38001.38008,742,700
15 Dec 20211.39001.40001.38001.40001.40004,937,900
14 Dec 20211.39001.41001.38001.38001.38007,680,100
13 Dec 20211.39001.42001.39001.39001.39008,185,100
10 Dec 20211.40001.40001.38001.39001.39009,711,600
09 Dec 20211.40001.42001.39001.41001.41009,145,400
08 Dec 20211.41001.42001.39001.40001.400010,143,000
07 Dec 20211.42001.43001.40001.41001.410010,963,300
06 Dec 20211.40001.43001.40001.42001.420011,399,700
03 Dec 20211.38001.41001.37001.40001.400018,001,000
02 Dec 20211.37001.38001.35001.37001.370012,507,800
01 Dec 20211.37001.40001.35001.38001.380016,693,100
30 Nov 20211.43001.44001.37001.37001.370060,202,600
29 Nov 20211.46001.47001.41001.43001.430027,374,600
26 Nov 20211.50001.50001.46001.47001.470027,637,300
25 Nov 20211.51001.52001.50001.50001.500013,756,200
24 Nov 20211.50001.52001.50001.51001.510013,975,300
23 Nov 20211.52001.53001.50001.50001.500017,164,800
22 Nov 20211.53001.54001.51001.52001.520011,624,200
19 Nov 20211.53001.53001.51001.53001.530013,890,800
18 Nov 20211.52001.53001.52001.52001.52005,942,900
17 Nov 20211.52001.53001.51001.52001.520015,597,100
16 Nov 20211.50001.52001.50001.51001.510027,152,800
15 Nov 20211.51001.53001.50001.50001.500046,196,500
12 Nov 20211.55001.55001.51001.51001.510062,444,200
11 Nov 20211.57001.58001.55001.56001.560021,817,000
10 Nov 20211.61001.62001.60001.61001.61008,136,800
09 Nov 20211.64001.65001.62001.62001.620012,407,900
08 Nov 20211.61001.65001.61001.64001.640021,170,600
05 Nov 20211.61001.62001.59001.61001.610011,058,000
03 Nov 20211.60001.61001.59001.60001.600010,232,600
02 Nov 20211.58001.61001.58001.60001.600016,910,400
01 Nov 20211.57001.59001.57001.58001.58006,900,300
29 Oct 20211.57001.58001.56001.56001.56006,551,600
28 Oct 20211.57001.58001.56001.57001.57004,413,300
27 Oct 20211.58001.59001.57001.57001.57005,937,900
26 Oct 20211.58001.59001.57001.59001.59006,225,400
25 Oct 20211.57001.59001.56001.57001.570017,461,400
22 Oct 20211.56001.57001.55001.56001.56006,613,300
21 Oct 20211.56001.57001.55001.56001.56005,658,600
20 Oct 20211.56001.58001.55001.56001.560017,269,300
19 Oct 20211.57001.58001.56001.56001.560010,565,200
18 Oct 20211.59001.59001.57001.58001.580012,478,200
15 Oct 20211.59001.60001.57001.59001.590010,575,400
14 Oct 20211.57001.59001.56001.58001.58008,342,100
13 Oct 20211.56001.58001.55001.57001.570015,488,400
12 Oct 20211.56001.56001.54001.56001.56008,688,700
11 Oct 20211.54001.57001.53001.55001.550018,851,500
08 Oct 20211.52001.54001.52001.53001.53007,708,700
07 Oct 20211.51001.53001.51001.52001.52009,174,400
06 Oct 20211.52001.53001.51001.51001.51004,036,000
05 Oct 20211.51001.53001.51001.51001.510010,173,000
04 Oct 20211.52001.55001.51001.52001.520018,757,500
01 Oct 20211.51001.52001.50001.51001.510011,324,700
30 Sep 20211.52001.54001.51001.51001.510012,728,500
29 Sep 20211.51001.54001.49001.52001.520019,533,700
28 Sep 20211.52001.53001.51001.52001.520017,157,900
27 Sep 20211.56001.57001.52001.52001.520020,893,800
24 Sep 20211.56001.57001.54001.56001.560014,777,300
23 Sep 20211.53001.57001.52001.56001.560018,656,500
22 Sep 20211.52001.54001.50001.52001.520016,279,700
21 Sep 20211.51001.54001.50001.53001.530012,169,800
20 Sep 20211.54001.54001.50001.51001.510016,547,000
17 Sep 20211.55001.55001.53001.54001.540016,865,600
16 Sep 20211.56001.57001.54001.55001.550013,442,500
15 Sep 20211.56001.56001.55001.55001.55005,553,100
14 Sep 20211.56001.58001.56001.56001.56005,023,200
13 Sep 20211.58001.58001.56001.56001.56006,585,000
10 Sep 20211.58001.59001.56001.57001.570011,024,600
09 Sep 20211.59001.59001.57001.57001.57008,176,400
08 Sep 20211.59001.59001.58001.59001.59006,696,600
07 Sep 20211.61001.62001.59001.60001.60006,759,600
06 Sep 20211.60001.63001.60001.62001.62009,465,100
03 Sep 20211.61001.62001.59001.59001.590013,304,600
02 Sep 20211.62001.63001.59001.61001.610020,466,500
01 Sep 20211.62001.64001.62001.62001.62008,280,500
31 Aug 20211.64001.65001.61001.62001.620014,497,400
30 Aug 20211.64001.66001.64001.64001.640013,347,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...