ComfortDelGro Corporation Limited (C52.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,399,300 |
| May 16, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 8,839,300 |
| May 15, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 25,649,500 |
| May 14, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 8,549,100 |
| May 13, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 7,611,400 |
| May 10, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 10,539,800 |
| May 09, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 9,318,600 |
| May 08, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 9,806,000 |
| May 07, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 2,786,300 |
| May 06, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 2,490,100 |
| May 06, 2024 | 0.0376 Dividend | |||||
| May 03, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4424 | 7,636,600 |
| May 02, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 6,084,500 |
| Apr 30, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4521 | 3,575,600 |
| Apr 29, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4619 | 6,282,100 |
| Apr 26, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 8,444,400 |
| Apr 25, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4424 | 5,586,200 |
| Apr 24, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.4619 | 8,231,545 |
| Apr 23, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4521 | 4,315,500 |
| Apr 22, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4424 | 4,130,700 |
| Apr 19, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4132 | 8,114,400 |
| Apr 18, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4229 | 5,737,900 |
| Apr 17, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4132 | 2,891,700 |
| Apr 16, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4229 | 7,601,400 |
| Apr 15, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4327 | 5,585,300 |
| Apr 12, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 3,180,000 |
| Apr 11, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4424 | 11,623,700 |
| Apr 09, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4327 | 4,465,800 |
| Apr 08, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 8,541,200 |
| Apr 05, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4327 | 10,914,500 |
| Apr 04, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4132 | 6,548,600 |
| Apr 03, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4229 | 7,551,900 |
| Apr 02, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4132 | 21,300,100 |
| Apr 01, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 8,280,100 |
| Mar 28, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 3,260,400 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 8,943,100 |
| Mar 26, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 3,727,500 |
| Mar 25, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 6,087,600 |
| Mar 22, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 2,247,100 |
| Mar 21, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,956,900 |
| Mar 20, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,411,000 |
| Mar 19, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 3,567,800 |
| Mar 18, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3449 | 1,925,800 |
| Mar 15, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3547 | 7,656,200 |
| Mar 14, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 4,660,900 |
| Mar 13, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 5,228,700 |
| Mar 12, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3352 | 8,392,200 |
| Mar 11, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3254 | 1,533,100 |
| Mar 08, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 3,075,300 |
| Mar 07, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 5,143,800 |
| Mar 06, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3157 | 5,770,600 |
| Mar 05, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3254 | 5,836,100 |
| Mar 04, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3254 | 2,969,100 |
| Mar 01, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3254 | 6,187,000 |
| Feb 29, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3157 | 3,846,600 |
| Feb 28, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 3,233,600 |
| Feb 27, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 7,752,700 |
| Feb 26, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 4,040,900 |
| Feb 23, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,942,500 |
| Feb 22, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 2,898,100 |
| Feb 21, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 3,661,900 |
| Feb 20, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 758,300 |
| Feb 19, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 5,550,200 |
| Feb 16, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3742 | 14,439,800 |
| Feb 15, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3157 | 10,163,900 |
| Feb 14, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 6,070,400 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,403,800 |
| Feb 09, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 1,094,800 |
| Feb 08, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,836,600 |
| Feb 07, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 5,102,300 |
| Feb 06, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 3,478,100 |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 6,111,500 |
| Feb 02, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,918,900 |
| Feb 01, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 4,534,900 |
| Jan 31, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 9,289,800 |
| Jan 30, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 3,187,500 |
| Jan 29, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,617,000 |
| Jan 26, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,831,300 |
| Jan 25, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3547 | 1,610,800 |
| Jan 24, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 1,555,600 |
| Jan 23, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 1,530,200 |
| Jan 22, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,341,200 |
| Jan 19, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 1,874,400 |
| Jan 18, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.3644 | 10,229,700 |
| Jan 17, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 8,073,700 |
| Jan 16, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,041,700 |
| Jan 15, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 5,178,600 |
| Jan 12, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3742 | 5,802,800 |
| Jan 11, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,654,100 |
| Jan 10, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,678,600 |
| Jan 09, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3742 | 2,339,600 |
| Jan 08, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.3937 | 7,642,000 |
| Jan 05, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,180,300 |
| Jan 04, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 9,876,500 |
| Jan 03, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3644 | 4,854,000 |
| Jan 02, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,449,000 |
| Dec 29, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 6,108,900 |
| Dec 28, 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 5,833,900 |
| Dec 27, 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 1,174,800 |
| Dec 26, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 1,420,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.