UK markets close in 35 minutes

ComfortDelGro Corporation Limited (C52.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.35000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20241.35001.36001.34001.35001.35004,850,900
01 Jul 20241.34001.36001.34001.35001.35002,396,400
28 Jun 20241.33001.35001.33001.34001.34003,933,000
27 Jun 20241.33001.35001.32001.34001.34005,567,700
26 Jun 20241.34001.35001.32001.33001.33007,979,200
25 Jun 20241.35001.36001.34001.35001.35003,724,700
24 Jun 20241.36001.36001.34001.36001.36003,474,200
21 Jun 20241.34001.37001.33001.37001.370011,942,900
20 Jun 20241.34001.34001.33001.34001.34002,890,900
19 Jun 20241.34001.35001.33001.34001.34003,351,400
18 Jun 20241.37001.37001.34001.34001.34005,183,600
14 Jun 20241.34001.37001.32001.36001.360011,367,000
13 Jun 20241.34001.35001.33001.34001.34008,963,000
12 Jun 20241.35001.36001.34001.35001.35006,122,500
11 Jun 20241.37001.37001.35001.36001.36004,149,600
10 Jun 20241.37001.38001.36001.37001.37005,609,700
07 Jun 20241.37001.38001.37001.37001.37003,823,500
06 Jun 20241.40001.40001.37001.37001.37006,466,300
05 Jun 20241.38001.40001.37001.38001.38005,882,600
04 Jun 20241.38001.39001.37001.38001.38006,024,800
03 Jun 20241.39001.40001.38001.39001.39003,225,500
31 May 20241.41001.41001.38001.39001.39006,268,600
30 May 20241.40001.42001.40001.41001.41004,502,000
29 May 20241.39001.41001.38001.40001.40005,763,200
28 May 20241.40001.40001.38001.39001.39005,179,900
27 May 20241.40001.41001.39001.39001.39002,624,500
24 May 20241.37001.41001.37001.40001.400015,270,700
23 May 20241.38001.39001.36001.37001.370012,964,200
21 May 20241.38001.39001.37001.38001.38004,798,200
20 May 20241.39001.40001.37001.38001.38009,235,900
17 May 20241.40001.41001.39001.39001.390011,399,300
16 May 20241.41001.42001.40001.40001.40008,839,300
15 May 20241.44001.44001.39001.41001.410025,649,500
14 May 20241.45001.46001.43001.44001.44008,549,100
13 May 20241.44001.46001.44001.45001.45007,611,400
10 May 20241.44001.45001.43001.44001.440010,539,800
09 May 20241.43001.45001.42001.43001.43009,318,600
08 May 20241.43001.44001.41001.44001.44009,806,000
07 May 20241.43001.44001.42001.42001.42002,786,300
06 May 20241.45001.45001.43001.44001.44002,490,100
06 May 20240.0376 Dividend
03 May 20241.48001.48001.46001.48001.44247,636,600
02 May 20241.49001.50001.47001.48001.44246,084,500
30 Apr 20241.48001.50001.48001.49001.45213,575,600
29 Apr 20241.49001.50001.48001.50001.46196,282,100
26 Apr 20241.48001.50001.47001.48001.44248,444,400
25 Apr 20241.49001.50001.48001.48001.44245,586,200
24 Apr 20241.49001.50001.47001.50001.46198,231,545
23 Apr 20241.48001.49001.48001.49001.45214,315,500
22 Apr 20241.45001.48001.45001.48001.44244,130,700
19 Apr 20241.46001.47001.43001.45001.41328,114,400
18 Apr 20241.46001.47001.45001.46001.42295,737,900
17 Apr 20241.46001.47001.45001.45001.41322,891,700
16 Apr 20241.47001.48001.46001.46001.42297,601,400
15 Apr 20241.48001.48001.46001.47001.43275,585,300
12 Apr 20241.49001.49001.47001.48001.44243,180,000
11 Apr 20241.47001.50001.46001.48001.442411,623,700
09 Apr 20241.49001.49001.47001.47001.43274,465,800
08 Apr 20241.48001.49001.47001.48001.44248,541,200
05 Apr 20241.45001.48001.43001.47001.432710,914,500
04 Apr 20241.46001.47001.44001.45001.41326,548,600
03 Apr 20241.44001.46001.43001.46001.42297,551,900
02 Apr 20241.42001.46001.42001.45001.413221,300,100
01 Apr 20241.41001.42001.40001.42001.38398,280,100
28 Mar 20241.41001.41001.40001.40001.36443,260,400
27 Mar 20241.41001.41001.40001.40001.36448,943,100
26 Mar 20241.39001.41001.39001.41001.37423,727,500
25 Mar 20241.39001.41001.38001.39001.35476,087,600
22 Mar 20241.39001.39001.38001.38001.34492,247,100
21 Mar 20241.40001.40001.38001.39001.35472,956,900
20 Mar 20241.39001.40001.38001.39001.35472,411,000
19 Mar 20241.38001.39001.38001.38001.34493,567,800
18 Mar 20241.39001.40001.38001.38001.34491,925,800
15 Mar 20241.38001.39001.37001.39001.35477,656,200
14 Mar 20241.37001.38001.36001.37001.33524,660,900
13 Mar 20241.37001.37001.36001.37001.33525,228,700
12 Mar 20241.36001.39001.36001.37001.33528,392,200
11 Mar 20241.35001.36001.35001.36001.32541,533,100
08 Mar 20241.36001.36001.34001.35001.31573,075,300
07 Mar 20241.35001.36001.34001.35001.31575,143,800
06 Mar 20241.36001.36001.35001.35001.31575,770,600
05 Mar 20241.37001.37001.35001.36001.32545,836,100
04 Mar 20241.37001.37001.36001.36001.32542,969,100
01 Mar 20241.37001.39001.36001.36001.32546,187,000
29 Feb 20241.36001.37001.35001.35001.31573,846,600
28 Feb 20241.37001.37001.36001.37001.33523,233,600
27 Feb 20241.37001.37001.36001.37001.33527,752,700
26 Feb 20241.39001.39001.37001.38001.34494,040,900
23 Feb 20241.40001.40001.38001.39001.35472,942,500
22 Feb 20241.40001.41001.39001.40001.36442,898,100
21 Feb 20241.40001.41001.40001.41001.37423,661,900
20 Feb 20241.39001.40001.39001.39001.3547758,300
19 Feb 20241.41001.41001.38001.39001.35475,550,200
16 Feb 20241.37001.41001.37001.41001.374214,439,800
15 Feb 20241.37001.37001.34001.35001.315710,163,900
14 Feb 20241.38001.38001.36001.37001.33526,070,400
13 Feb 20241.40001.40001.38001.39001.35472,403,800
09 Feb 20241.41001.41001.39001.40001.36441,094,800
08 Feb 20241.42001.42001.40001.41001.37422,836,600
07 Feb 20241.41001.41001.40001.41001.37425,102,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...