ComfortDelGro Corporation Limited (SGX:C52)
Singapore
· Delayed Price · Currency is SGD 1.440
0.00 (0.00%)
At close: Dec 5, 2025
ComfortDelGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,189,300 |
| Dec 4, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 3,882,500 |
| Dec 3, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,274,800 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 8,252,300 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 6,877,100 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 11,442,000 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 3,793,800 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,166,700 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,051,000 |
| Nov 24, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 10,032,600 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 18,939,500 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 8,853,400 |
| Nov 19, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,867,500 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 9,411,300 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 6,689,400 |
| Nov 14, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 7,005,500 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 13,386,600 |
| Nov 12, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 4,418,700 |
| Nov 11, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 12,182,800 |
| Nov 10, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 8,114,600 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 8,266,100 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 16,858,000 |
| Nov 5, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 4,933,800 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 14,252,700 |
| Nov 3, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 11,071,300 |
| Oct 31, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 5,582,400 |
| Oct 30, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 9,397,000 |
| Oct 29, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 25,437,900 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 3,083,200 |
| Oct 27, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 13,713,900 |
| Oct 24, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | - | 16,872,500 |
| Oct 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 12,173,500 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 16,928,700 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 9,560,100 |
| Oct 17, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 10,117,000 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 3,563,700 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 6,849,800 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 11,388,300 |
| Oct 13, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 13,530,300 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 10,123,800 |
| Oct 9, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 10,569,700 |
| Oct 8, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 2,907,200 |
| Oct 7, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 3,559,800 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 9,919,900 |
| Oct 3, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 9,050,500 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 14,206,200 |
| Oct 1, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 25,773,400 |
| Sep 30, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 11,134,400 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 8,620,300 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 11,780,800 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 2,055,000 |
| Sep 24, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 4,507,400 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 5,080,700 |
| Sep 22, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 19,380,900 |
| Sep 19, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 19,475,800 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 8,913,800 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 16,953,200 |
| Sep 16, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 14,329,900 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 9,229,300 |
| Sep 12, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 5,683,600 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 6,298,700 |
| Sep 10, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 12,323,200 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 16,151,900 |
| Sep 8, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 6,136,300 |
| Sep 5, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 7,304,900 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 14,884,800 |
| Sep 3, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 12,784,600 |
| Sep 2, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 11,415,700 |
| Sep 1, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 17,316,300 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 12,677,600 |
| Aug 28, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 13,122,200 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 25,743,400 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 16,151,200 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 21,219,800 |
| Aug 22, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 16,960,400 |
| Aug 21, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 31,312,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -2.65% | 13,909,000 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | - | 17,199,500 |
| Aug 18, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.47 | -1.95% | 21,966,700 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | 0.65% | 14,487,100 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.49 | -3.16% | 31,551,600 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.54 | 0.64% | 6,541,900 |
| Aug 12, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.53 | 0.64% | 12,698,300 |
| Aug 11, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.52 | - | 5,872,600 |
| Aug 8, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.52 | - | 10,828,400 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.52 | 0.65% | 8,852,600 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.51 | - | 8,068,000 |
| Aug 5, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.51 | 1.97% | 13,263,000 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.48 | - | 21,036,800 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.48 | -0.65% | 15,296,400 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.49 | -3.77% | 31,506,500 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.55 | -0.63% | 31,126,000 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.56 | -1.84% | 18,576,700 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.59 | -0.61% | 28,141,100 |
| Jul 25, 2025 | 1.55 | 1.64 | 1.54 | 1.64 | 1.60 | 6.49% | 64,837,300 |
| Jul 24, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.50 | 2.67% | 53,810,900 |
| Jul 23, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.46 | 2.04% | 19,176,600 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.43 | 1.38% | 10,080,800 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.41 | - | 8,388,200 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | 0.69% | 9,580,400 |