Singapore markets close in 5 hours 50 minutes

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5900-0.0100 (-0.62%)
As of 10:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20211.60001.62001.59001.59001.59006,363,400
29 Jul 20211.60001.61001.59001.60001.60008,790,100
28 Jul 20211.60001.61001.57001.59001.590014,563,200
27 Jul 20211.57001.60001.56001.59001.590012,860,500
26 Jul 20211.58001.58001.56001.56001.56005,173,400
23 Jul 20211.57001.59001.56001.58001.580010,923,300
22 Jul 20211.56001.58001.56001.57001.57008,994,900
21 Jul 20211.57001.57001.55001.56001.560015,422,000
19 Jul 20211.58001.59001.56001.57001.570012,401,300
16 Jul 20211.58001.60001.57001.58001.58007,999,200
15 Jul 20211.60001.60001.58001.58001.580017,063,100
14 Jul 20211.61001.62001.59001.60001.600017,155,900
13 Jul 20211.62001.63001.60001.61001.610014,263,300
12 Jul 20211.62001.63001.61001.62001.62006,341,300
09 Jul 20211.61001.62001.60001.62001.62009,741,400
08 Jul 20211.66001.66001.61001.61001.610020,701,600
07 Jul 20211.65001.66001.64001.65001.650015,986,000
06 Jul 20211.65001.67001.65001.66001.66008,119,400
05 Jul 20211.64001.66001.64001.65001.65005,701,900
02 Jul 20211.64001.65001.63001.64001.64009,168,300
01 Jul 20211.64001.66001.63001.63001.63006,909,200
30 Jun 20211.61001.64001.61001.64001.64009,936,400
29 Jun 20211.63001.64001.61001.61001.61009,703,700
28 Jun 20211.64001.65001.63001.63001.63005,960,300
25 Jun 20211.65001.66001.63001.64001.640010,251,100
24 Jun 20211.64001.66001.64001.64001.64009,637,400
23 Jun 20211.66001.66001.64001.64001.640012,194,300
22 Jun 20211.66001.67001.65001.65001.65008,497,100
21 Jun 20211.65001.66001.64001.65001.650012,623,800
18 Jun 20211.66001.68001.65001.65001.650010,406,000
17 Jun 20211.65001.67001.64001.66001.660011,717,900
16 Jun 20211.68001.68001.65001.65001.65009,512,500
15 Jun 20211.69001.70001.68001.68001.68007,287,300
14 Jun 20211.70001.71001.68001.68001.680010,343,400
11 Jun 20211.70001.72001.69001.70001.700012,432,400
10 Jun 20211.68001.71001.67001.70001.700017,179,500
09 Jun 20211.66001.69001.66001.67001.670010,510,800
08 Jun 20211.67001.69001.66001.67001.670010,915,200
07 Jun 20211.68001.69001.67001.68001.68008,813,400
04 Jun 20211.66001.69001.66001.67001.670011,637,300
03 Jun 20211.68001.69001.65001.67001.67008,065,200
02 Jun 20211.71001.72001.68001.68001.680016,550,300
01 Jun 20211.70001.72001.69001.70001.70006,904,400
31 May 20211.70001.72001.68001.70001.700016,684,000
28 May 20211.67001.69001.65001.68001.680016,817,200
27 May 20211.63001.69001.62001.66001.660026,222,900
25 May 20211.65001.65001.62001.62001.620011,262,400
24 May 20211.64001.66001.63001.65001.650011,524,700
21 May 20211.63001.65001.61001.63001.630016,440,300
20 May 20211.62001.65001.62001.62001.620017,762,400
19 May 20211.63001.65001.61001.61001.610012,024,600
18 May 20211.62001.67001.62001.66001.660019,756,400
17 May 20211.57001.62001.54001.60001.600016,047,000
14 May 20211.68001.69001.54001.58001.580037,786,000
12 May 20211.63001.66001.62001.63001.630010,048,100
11 May 20211.65001.67001.63001.63001.630017,826,900
10 May 20211.68001.68001.65001.65001.65007,975,100
07 May 20211.66001.70001.65001.68001.680015,119,200
07 May 20210.0143 Dividend
06 May 20211.67001.70001.66001.66001.645716,058,800
05 May 20211.66001.66001.62001.66001.645721,764,200
04 May 20211.69001.70001.67001.68001.665511,453,100
03 May 20211.70001.70001.67001.69001.675416,063,300
30 Apr 20211.75001.76001.71001.72001.705221,787,100
29 Apr 20211.77001.78001.75001.76001.74487,541,700
28 Apr 20211.77001.79001.77001.78001.76475,490,400
27 Apr 20211.78001.78001.76001.77001.75489,020,700
26 Apr 20211.77001.80001.77001.77001.754810,103,000
23 Apr 20211.78001.79001.76001.77001.75486,576,900
22 Apr 20211.77001.80001.76001.79001.774611,540,300
21 Apr 20211.76001.77001.74001.75001.734912,390,200
20 Apr 20211.81001.82001.78001.78001.764713,647,900
19 Apr 20211.80001.84001.78001.81001.794419,070,600
16 Apr 20211.78001.80001.78001.79001.77468,575,300
15 Apr 20211.77001.79001.77001.78001.76479,326,300
14 Apr 20211.78001.79001.75001.76001.74486,473,900
13 Apr 20211.75001.79001.74001.78001.76479,070,900
12 Apr 20211.76001.76001.74001.75001.73497,010,300
09 Apr 20211.77001.77001.75001.75001.73494,817,600
08 Apr 20211.76001.77001.75001.76001.74486,765,500
07 Apr 20211.78001.79001.75001.76001.744813,673,400
06 Apr 20211.80001.80001.76001.78001.764712,077,600
05 Apr 20211.75001.80001.75001.79001.774616,668,900
01 Apr 20211.73001.75001.73001.75001.734911,950,800
31 Mar 20211.74001.75001.70001.71001.695311,781,000
30 Mar 20211.74001.74001.72001.73001.71515,905,300
29 Mar 20211.73001.76001.73001.74001.725017,385,600
26 Mar 20211.70001.73001.69001.72001.705219,734,600
25 Mar 20211.68001.71001.67001.69001.675421,645,900
24 Mar 20211.66001.66001.64001.65001.635816,917,500
23 Mar 20211.69001.70001.66001.66001.645711,205,600
22 Mar 20211.69001.70001.68001.70001.68545,747,400
19 Mar 20211.68001.70001.67001.70001.68546,864,300
18 Mar 20211.68001.70001.67001.69001.67549,311,500
17 Mar 20211.70001.71001.67001.67001.65566,807,500
16 Mar 20211.69001.70001.67001.70001.68547,852,300
15 Mar 20211.68001.70001.68001.69001.67544,696,200
12 Mar 20211.69001.70001.67001.67001.65567,058,100
11 Mar 20211.70001.70001.67001.69001.675411,194,100
10 Mar 20211.71001.71001.68001.69001.675416,788,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...