Mail

C52.SI - ComfortDelGro Corporation Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2020	1.4500	1.5200	1.4500	1.4900	1.4900	73,792,500
01 Jun 2020	1.3800	1.4500	1.3600	1.4300	1.4300	98,180,944
01 Jun 2020	0.0529 Dividend
29 May 2020	1.5000	1.5200	1.4400	1.4400	1.3871	255,744,471
28 May 2020	1.5300	1.5300	1.4900	1.5000	1.4449	44,972,300
27 May 2020	1.5300	1.5400	1.5000	1.5300	1.4738	31,841,300
26 May 2020	1.5400	1.5700	1.5300	1.5300	1.4738	18,039,400
22 May 2020	1.5800	1.5900	1.5400	1.5400	1.4834	19,824,700
21 May 2020	1.5800	1.5900	1.5700	1.5900	1.5316	16,893,400
20 May 2020	1.5700	1.5800	1.5300	1.5500	1.4931	22,898,900
19 May 2020	1.5500	1.6000	1.5500	1.5600	1.5027	25,532,200
18 May 2020	1.4800	1.5300	1.4700	1.5100	1.4545	23,107,800
15 May 2020	1.5100	1.5200	1.4500	1.4600	1.4064	32,075,500
14 May 2020	1.5200	1.5300	1.4900	1.5000	1.4449	26,187,700
13 May 2020	1.5700	1.5800	1.5200	1.5400	1.4834	37,079,800
12 May 2020	1.5800	1.6200	1.5700	1.6000	1.5412	10,904,300
11 May 2020	1.6000	1.6100	1.5800	1.6000	1.5412	13,446,000
08 May 2020	1.6100	1.6200	1.5800	1.5900	1.5316	16,317,100
06 May 2020	1.5500	1.6100	1.5400	1.5900	1.5316	13,230,700
05 May 2020	1.5700	1.5900	1.5500	1.5600	1.5027	9,204,400
04 May 2020	1.5900	1.6000	1.5500	1.5500	1.4931	22,577,400
04 May 2020	0.0529 Dividend
30 Apr 2020	1.5800	1.6500	1.5700	1.6500	1.5384	25,560,100
29 Apr 2020	1.5500	1.5600	1.5200	1.5500	1.4452	12,473,300
28 Apr 2020	1.4800	1.5600	1.4700	1.5500	1.4452	29,832,100
27 Apr 2020	1.4400	1.4900	1.4100	1.4600	1.3613	14,214,101
24 Apr 2020	1.4300	1.4500	1.4200	1.4300	1.3333	17,716,400
23 Apr 2020	1.4900	1.5100	1.4300	1.4400	1.3426	20,115,300
22 Apr 2020	1.4800	1.4900	1.4300	1.4800	1.3799	15,099,900
21 Apr 2020	1.5000	1.5200	1.4800	1.5000	1.3986	10,754,000
20 Apr 2020	1.5100	1.5200	1.4800	1.5200	1.4172	14,218,100
17 Apr 2020	1.5400	1.5500	1.5000	1.5200	1.4172	14,831,400
16 Apr 2020	1.5000	1.5500	1.5000	1.5300	1.4265	9,683,900
15 Apr 2020	1.5800	1.5800	1.4900	1.5200	1.4172	16,840,300
14 Apr 2020	1.5100	1.5800	1.5000	1.5700	1.4638	11,128,100
13 Apr 2020	1.5000	1.5200	1.4800	1.5100	1.4079	3,061,100
09 Apr 2020	1.5100	1.5200	1.4900	1.5000	1.3986	8,350,800
08 Apr 2020	1.4900	1.5100	1.4700	1.4800	1.3799	10,246,200
07 Apr 2020	1.4200	1.5300	1.4100	1.5200	1.4172	24,514,900
06 Apr 2020	1.4300	1.4300	1.3700	1.4100	1.3147	18,000,300
03 Apr 2020	1.4800	1.4900	1.4000	1.4300	1.3333	12,074,400
02 Apr 2020	1.4500	1.4900	1.4400	1.4700	1.3706	11,227,100
01 Apr 2020	1.4900	1.5200	1.4500	1.4700	1.3706	9,232,500
31 Mar 2020	1.4700	1.5200	1.4700	1.5200	1.4172	14,359,100
30 Mar 2020	1.5200	1.5400	1.4800	1.4800	1.3799	17,242,300
27 Mar 2020	1.5700	1.5800	1.5300	1.5500	1.4452	16,335,500
26 Mar 2020	1.5200	1.5200	1.4600	1.5100	1.4079	14,022,800
25 Mar 2020	1.4900	1.5500	1.4300	1.5300	1.4265	19,523,200
24 Mar 2020	1.4500	1.5000	1.4000	1.4700	1.3706	12,591,000
23 Mar 2020	1.3600	1.4300	1.3300	1.3900	1.2960	12,546,500
20 Mar 2020	1.4500	1.5200	1.4300	1.4600	1.3613	20,472,400
19 Mar 2020	1.5200	1.5400	1.4300	1.4400	1.3426	17,455,800
18 Mar 2020	1.5800	1.5800	1.5800	1.5800	1.4732	-
17 Mar 2020	1.5500	1.6300	1.5500	1.5800	1.4732	17,168,400
16 Mar 2020	1.6900	1.6900	1.6000	1.6000	1.4918	16,128,200
13 Mar 2020	1.6500	1.7500	1.5900	1.7100	1.5944	23,922,900
12 Mar 2020	1.8000	1.8100	1.7500	1.7500	1.6317	17,360,800
11 Mar 2020	1.8700	1.8700	1.8200	1.8200	1.6969	13,346,100
10 Mar 2020	1.8100	1.8900	1.7900	1.8700	1.7436	21,302,400
09 Mar 2020	1.9000	1.9100	1.8100	1.8100	1.6876	14,788,900
06 Mar 2020	1.9400	1.9500	1.9200	1.9300	1.7995	10,488,700
05 Mar 2020	1.9900	1.9900	1.9300	1.9300	1.7995	13,543,400
04 Mar 2020	1.9600	1.9800	1.9500	1.9700	1.8368	11,901,600
03 Mar 2020	1.9600	1.9700	1.9200	1.9400	1.8088	18,035,000
02 Mar 2020	1.9500	1.9700	1.9200	1.9400	1.8088	19,499,000
28 Feb 2020	1.9800	2.0000	1.9500	1.9500	1.8181	23,005,000
27 Feb 2020	2.0100	2.0200	1.9900	2.0100	1.8741	11,577,300
26 Feb 2020	2.0000	2.0300	1.9900	2.0100	1.8741	8,142,900
25 Feb 2020	1.9800	2.0400	1.9800	2.0000	1.8648	11,939,300
24 Feb 2020	2.0000	2.0100	1.9800	1.9900	1.8554	14,851,700
21 Feb 2020	2.0500	2.0600	2.0100	2.0200	1.8834	24,463,200
20 Feb 2020	2.0700	2.0800	2.0500	2.0500	1.9114	11,061,284
19 Feb 2020	2.0900	2.1000	2.0500	2.0600	1.9207	17,076,500
18 Feb 2020	2.0800	2.0900	2.0500	2.0900	1.9487	11,495,400
17 Feb 2020	2.1500	2.1600	2.0600	2.0900	1.9487	37,394,800
14 Feb 2020	2.1700	2.1900	2.1600	2.1800	2.0326	5,931,800
13 Feb 2020	2.1900	2.2000	2.1600	2.1800	2.0326	5,623,800
12 Feb 2020	2.1600	2.2000	2.1300	2.1800	2.0326	10,993,400
11 Feb 2020	2.1600	2.2000	2.1600	2.1800	2.0326	4,765,200
10 Feb 2020	2.1600	2.1800	2.1400	2.1700	2.0233	5,597,900
07 Feb 2020	2.2400	2.2500	2.1700	2.1900	2.0419	8,256,400
06 Feb 2020	2.1700	2.2700	2.1700	2.2400	2.0885	18,664,000
05 Feb 2020	2.1500	2.1600	2.1200	2.1400	1.9953	8,248,300
04 Feb 2020	2.1500	2.1800	2.1300	2.1500	2.0046	8,686,000
03 Feb 2020	2.1600	2.1700	2.1100	2.1300	1.9860	9,005,900
31 Jan 2020	2.1900	2.2000	2.1500	2.1700	2.0233	15,738,500
30 Jan 2020	2.2000	2.2200	2.1600	2.1700	2.0233	10,510,600
29 Jan 2020	2.1900	2.2000	2.1700	2.1900	2.0419	5,893,200
28 Jan 2020	2.1900	2.2000	2.1500	2.1800	2.0326	12,898,814
24 Jan 2020	2.2100	2.2200	2.2100	2.2200	2.0699	1,721,700
23 Jan 2020	2.2200	2.2200	2.1800	2.2000	2.0512	8,459,100
22 Jan 2020	2.2200	2.2300	2.2100	2.2200	2.0699	5,025,400
21 Jan 2020	2.2400	2.2500	2.2100	2.2200	2.0699	7,854,200
20 Jan 2020	2.2400	2.2500	2.2300	2.2500	2.0979	3,127,300
17 Jan 2020	2.2500	2.2700	2.2200	2.2400	2.0885	12,244,000
16 Jan 2020	2.2300	2.2600	2.2300	2.2600	2.1072	8,045,100
15 Jan 2020	2.2500	2.2600	2.2100	2.2400	2.0885	13,637,000
14 Jan 2020	2.2900	2.2900	2.2300	2.2500	2.0979	17,339,900
13 Jan 2020	2.2800	2.3000	2.2700	2.2800	2.1258	8,279,900
10 Jan 2020	2.2800	2.2900	2.2600	2.2700	2.1165	9,228,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...