Singapore markets closed

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6800+0.0343 (+2.08%)
At close: 5:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
09 Mar 20211.65001.71001.65001.70001.685433,356,500
08 Mar 20211.61001.65001.61001.64001.625921,093,300
05 Mar 20211.61001.62001.60001.61001.596113,532,000
04 Mar 20211.63001.64001.61001.62001.606010,613,500
03 Mar 20211.61001.63001.61001.63001.616010,038,400
02 Mar 20211.63001.64001.60001.60001.586212,011,600
01 Mar 20211.61001.63001.60001.63001.616012,530,600
26 Feb 20211.60001.62001.59001.61001.596123,208,100
25 Feb 20211.60001.64001.59001.62001.606033,401,100
24 Feb 20211.58001.60001.58001.59001.576314,182,200
23 Feb 20211.58001.60001.58001.58001.566419,961,200
22 Feb 20211.58001.59001.56001.59001.576310,433,826
19 Feb 20211.58001.58001.56001.58001.566410,058,100
18 Feb 20211.58001.59001.58001.59001.576312,576,400
17 Feb 20211.57001.60001.57001.59001.576328,095,100
16 Feb 20211.57001.59001.56001.57001.556515,723,100
15 Feb 20211.57001.59001.56001.58001.56646,702,500
11 Feb 20211.58001.58001.56001.57001.55656,772,900
10 Feb 20211.60001.60001.57001.58001.56649,691,800
09 Feb 20211.61001.63001.58001.59001.576313,950,000
08 Feb 20211.58001.60001.58001.59001.57634,497,100
05 Feb 20211.59001.59001.57001.58001.56647,061,400
04 Feb 20211.59001.60001.56001.59001.576313,994,400
03 Feb 20211.60001.61001.58001.58001.56647,094,400
02 Feb 20211.60001.61001.57001.59001.576311,765,900
01 Feb 20211.56001.59001.56001.58001.56649,902,900
29 Jan 20211.61001.62001.58001.58001.566412,500,300
28 Jan 20211.60001.61001.59001.59001.576312,624,700
27 Jan 20211.61001.64001.61001.63001.61607,412,700
26 Jan 20211.63001.63001.61001.62001.606012,512,700
25 Jan 20211.65001.66001.63001.63001.61608,694,500
22 Jan 20211.67001.68001.65001.65001.635815,534,600
21 Jan 20211.69001.69001.67001.68001.665513,394,800
20 Jan 20211.69001.70001.68001.69001.67548,303,000
19 Jan 20211.69001.71001.68001.69001.67549,324,900
18 Jan 20211.72001.72001.68001.69001.675410,003,300
15 Jan 20211.71001.75001.71001.72001.705216,845,400
14 Jan 20211.70001.72001.69001.71001.69539,212,600
13 Jan 20211.71001.72001.69001.71001.69538,512,200
12 Jan 20211.70001.71001.69001.71001.695310,920,200
11 Jan 20211.71001.71001.68001.69001.67548,877,100
08 Jan 20211.68001.72001.67001.71001.695313,586,300
07 Jan 20211.67001.69001.66001.68001.665513,308,200
06 Jan 20211.66001.67001.65001.66001.64576,762,400
05 Jan 20211.66001.67001.65001.65001.63584,302,500
04 Jan 20211.68001.68001.65001.67001.65566,573,900
31 Dec 2020------
30 Dec 20201.67001.69001.67001.67001.65567,042,700
29 Dec 20201.68001.69001.67001.67001.65564,545,200
28 Dec 20201.67001.69001.66001.67001.65563,708,800
24 Dec 2020------
23 Dec 20201.66001.68001.64001.67001.65566,895,600
22 Dec 20201.68001.68001.64001.66001.645714,706,700
21 Dec 20201.70001.71001.68001.69001.67545,840,400
18 Dec 20201.74001.74001.71001.71001.695312,738,100
17 Dec 20201.72001.75001.71001.74001.725018,127,400
16 Dec 20201.69001.73001.69001.72001.705216,580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...