ComfortDelGro
C52.SI · Yahoo Finance · Daily prices
SGD 1.25
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.260 | 1.260 | 1.250 | 1.250 | 13,279,100 |
| 2026-09-17 | 1.270 | 1.270 | 1.250 | 1.250 | 4,937,500 |
| 2026-09-16 | 1.260 | 1.270 | 1.250 | 1.270 | 13,725,600 |
| 2026-09-15 | 1.270 | 1.270 | 1.260 | 1.260 | 5,988,400 |
| 2026-09-14 | 1.270 | 1.280 | 1.260 | 1.280 | 6,648,800 |
| 2026-09-11 | 1.280 | 1.290 | 1.270 | 1.270 | 6,446,500 |
| 2026-09-10 | 1.280 | 1.290 | 1.280 | 1.280 | 3,024,700 |
| 2026-09-09 | 1.280 | 1.290 | 1.270 | 1.290 | 12,133,900 |
| 2026-09-08 | 1.280 | 1.290 | 1.280 | 1.280 | 2,758,800 |
| 2026-09-07 | 1.290 | 1.290 | 1.280 | 1.280 | 2,727,800 |
| 2026-09-04 | 1.290 | 1.300 | 1.270 | 1.290 | 8,426,800 |
| 2026-09-03 | 1.280 | 1.290 | 1.270 | 1.290 | 2,943,000 |
| 2026-09-02 | 1.290 | 1.290 | 1.280 | 1.280 | 4,195,600 |
| 2026-09-01 | 1.290 | 1.300 | 1.280 | 1.280 | 6,912,800 |
| 2026-08-31 | 1.300 | 1.310 | 1.290 | 1.290 | 17,445,600 |
| 2026-08-28 | 1.290 | 1.300 | 1.270 | 1.290 | 11,954,700 |
| 2026-08-27 | 1.290 | 1.290 | 1.280 | 1.290 | 3,807,400 |
| 2026-08-26 | 1.290 | 1.300 | 1.280 | 1.290 | 7,329,200 |
| 2026-08-25 | 1.300 | 1.300 | 1.280 | 1.290 | 7,944,500 |
| 2026-08-24 | 1.290 | 1.300 | 1.280 | 1.300 | 9,991,400 |
| 2026-08-21 | 1.290 | 1.320 | 1.280 | 1.290 | 16,793,200 |
| 2026-08-20 | 1.340 | 1.350 | 1.320 | 1.330 | 15,099,100 |
| 2026-08-19 | 1.360 | 1.370 | 1.330 | 1.330 | 14,405,800 |
| 2026-08-18 | 1.350 | 1.380 | 1.350 | 1.370 | 14,272,700 |
| 2026-08-17 | 1.350 | 1.390 | 1.350 | 1.360 | 18,142,300 |
| 2026-08-14 | 1.350 | 1.370 | 1.330 | 1.350 | 6,678,700 |
| 2026-08-13 | 1.360 | 1.370 | 1.340 | 1.350 | 9,330,000 |
| 2026-08-12 | 1.340 | 1.380 | 1.340 | 1.370 | 10,904,100 |
| 2026-08-11 | 1.330 | 1.350 | 1.330 | 1.340 | 4,710,500 |
| 2026-08-07 | 1.330 | 1.340 | 1.320 | 1.330 | 7,611,900 |
| 2026-08-06 | 1.340 | 1.350 | 1.330 | 1.340 | 6,109,700 |
| 2026-08-05 | 1.350 | 1.360 | 1.340 | 1.350 | 5,104,700 |
| 2026-08-04 | 1.340 | 1.360 | 1.340 | 1.350 | 5,642,500 |
| 2026-08-03 | 1.330 | 1.340 | 1.320 | 1.340 | 11,536,600 |
| 2026-07-31 | 1.340 | 1.350 | 1.330 | 1.340 | 5,195,300 |
| 2026-07-30 | 1.340 | 1.350 | 1.330 | 1.340 | 3,173,400 |
| 2026-07-29 | 1.320 | 1.360 | 1.320 | 1.350 | 9,084,900 |
| 2026-07-28 | 1.310 | 1.340 | 1.310 | 1.330 | 5,917,700 |
| 2026-07-27 | 1.320 | 1.330 | 1.310 | 1.320 | 4,550,900 |
| 2026-07-24 | 1.320 | 1.330 | 1.310 | 1.320 | 8,202,000 |
| 2026-07-23 | 1.330 | 1.340 | 1.320 | 1.330 | 8,774,000 |
| 2026-07-22 | 1.320 | 1.340 | 1.320 | 1.330 | 2,991,600 |
| 2026-07-21 | 1.340 | 1.340 | 1.320 | 1.320 | 6,993,400 |
| 2026-07-20 | 1.330 | 1.350 | 1.320 | 1.330 | 7,929,400 |
| 2026-07-17 | 1.340 | 1.350 | 1.330 | 1.340 | 3,676,600 |
| 2026-07-16 | 1.340 | 1.350 | 1.330 | 1.340 | 4,302,900 |
| 2026-07-15 | 1.330 | 1.340 | 1.320 | 1.340 | 7,460,000 |
| 2026-07-14 | 1.350 | 1.350 | 1.320 | 1.330 | 17,127,100 |
| 2026-07-13 | 1.340 | 1.350 | 1.340 | 1.350 | 3,279,000 |
| 2026-07-10 | 1.330 | 1.360 | 1.330 | 1.340 | 6,589,400 |
| 2026-07-09 | 1.320 | 1.340 | 1.320 | 1.330 | 10,894,000 |
| 2026-07-08 | 1.340 | 1.340 | 1.310 | 1.320 | 19,528,000 |
| 2026-07-07 | 1.350 | 1.350 | 1.340 | 1.340 | 2,150,300 |
| 2026-07-06 | 1.340 | 1.360 | 1.340 | 1.340 | 9,848,400 |
| 2026-07-03 | 1.330 | 1.350 | 1.330 | 1.340 | 10,236,400 |
| 2026-07-02 | 1.330 | 1.340 | 1.320 | 1.330 | 13,481,500 |
| 2026-07-01 | 1.340 | 1.350 | 1.320 | 1.330 | 10,933,100 |
| 2026-06-30 | 1.340 | 1.350 | 1.330 | 1.340 | 15,888,900 |
| 2026-06-29 | 1.320 | 1.340 | 1.320 | 1.340 | 5,789,000 |
| 2026-06-26 | 1.330 | 1.330 | 1.310 | 1.330 | 10,307,700 |