ComfortDelGro Corporation Limited (SGX:C52)
Singapore · Delayed Price · Currency is SGD 1.520
-0.010 (-0.65%)
Aug 1, 2025, 5:14 PM SGT
ComfortDelGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 14,992,400 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 31,506,500 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 31,126,000 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 18,576,700 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 28,141,100 |
| Jul 25, 2025 | 1.55 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 64,837,300 |
| Jul 24, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 2.67% | 53,810,900 |
| Jul 23, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 2.04% | 19,176,600 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 10,080,800 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 8,388,200 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 9,580,400 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 10,823,900 |
| Jul 16, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 12,080,900 |
| Jul 15, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 6,903,800 |
| Jul 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 4,626,600 |
| Jul 11, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 6,007,000 |
| Jul 10, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 17,082,200 |
| Jul 9, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 9,607,100 |
| Jul 8, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 5,328,600 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 6,416,300 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 6,010,000 |
| Jul 3, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 5,416,300 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 4,974,100 |
| Jul 1, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 9,482,900 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 6,131,000 |
| Jun 27, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 11,301,300 |
| Jun 26, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 9,125,300 |
| Jun 25, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 8,057,000 |
| Jun 24, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 6,995,200 |
| Jun 23, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 6,522,700 |
| Jun 20, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 18,902,200 |
| Jun 19, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 9,180,100 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 7,984,000 |
| Jun 17, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 5,107,500 |
| Jun 16, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,899,200 |
| Jun 13, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 9,909,900 |
| Jun 12, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 9,958,500 |
| Jun 11, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 4,421,400 |
| Jun 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 5,283,600 |
| Jun 9, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 10,103,500 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 7,737,400 |
| Jun 5, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 16,362,600 |
| Jun 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 13,144,800 |
| Jun 3, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 4,427,400 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 11,794,400 |
| May 30, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 22,197,800 |
| May 29, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 13,324,100 |
| May 28, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 10,484,400 |
| May 27, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 15,796,100 |
| May 26, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 7,056,600 |