ComfortDelGro
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | C52.SI | SGD | $1.4800 | $1.4700 | $1.5400 | $1.4700 | $1.4800 | 12,978,700 | |
| 2020-07-06 | C52.SI | SGD | $1.5200 | $1.4800 | $1.5200 | $1.5100 | $1.5200 | 15,487,100 | |
| 2020-07-03 | C52.SI | SGD | $1.4800 | $1.4700 | $1.5000 | $1.4800 | $1.4900 | 9,688,300 | |
| 2020-07-02 | C52.SI | SGD | $1.4700 | $1.4600 | $1.4900 | $1.4700 | $1.4800 | 13,428,600 | |
| 2020-07-01 | C52.SI | SGD | $1.4800 | $1.4600 | $1.4900 | $1.4700 | $1.4800 | 12,953,900 | |
| 2020-06-30 | C52.SI | SGD | $1.4500 | $1.4500 | $1.5100 | $1.4500 | $1.4600 | 32,372,700 | |
| 2020-06-29 | C52.SI | SGD | $1.4800 | $1.4600 | $1.5100 | $1.4800 | $1.4900 | 25,612,300 | |
| 2020-06-26 | C52.SI | SGD | $1.5200 | $1.5200 | $1.5500 | $1.5200 | $1.5300 | 10,793,300 | |
| 2020-06-25 | C52.SI | SGD | $1.5300 | $1.5200 | $1.5500 | $1.5300 | $1.5400 | 19,496,500 | |
| 2020-06-24 | C52.SI | SGD | $1.5500 | $1.5500 | $1.6000 | $1.5500 | $1.5600 | 23,926,400 | |
| 2020-06-23 | C52.SI | SGD | $1.5900 | $1.5700 | $1.6100 | $1.5800 | $1.5900 | 16,780,000 | |
| 2020-06-22 | C52.SI | SGD | $1.5900 | $1.5700 | $1.6300 | $1.5900 | $1.6000 | 17,427,700 | |
| 2020-06-19 | C52.SI | SGD | $1.6100 | $1.6100 | $1.6400 | $1.6000 | $1.6100 | 27,291,100 | |
| 2020-06-18 | C52.SI | SGD | $1.6200 | $1.6100 | $1.6600 | $1.6200 | $1.6300 | 23,892,100 | |
| 2020-06-17 | C52.SI | SGD | $1.6500 | $1.6100 | $1.6700 | $1.6500 | $1.6600 | 28,393,400 | |
| 2020-06-16 | C52.SI | SGD | $1.6400 | $1.6400 | $1.6900 | $1.6400 | $1.6500 | 47,886,000 | |
| 2020-06-15 | C52.SI | SGD | $1.5800 | $1.5700 | $1.6300 | $1.5800 | $1.5900 | 27,919,200 | |
| 2020-06-12 | C52.SI | SGD | $1.6100 | $1.4900 | $1.6200 | $1.6100 | $1.6200 | 34,962,400 | |
| 2020-06-11 | C52.SI | SGD | $1.5700 | $1.5600 | $1.6300 | $1.5700 | $1.5800 | 42,877,600 | |
| 2020-06-10 | C52.SI | SGD | $1.6300 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 13,584,700 | |
| 2020-06-09 | C52.SI | SGD | $1.6100 | $1.6000 | $1.6800 | $1.6100 | $1.6200 | 32,405,900 | |
| 2020-06-08 | C52.SI | SGD | $1.6600 | $1.6400 | $1.6700 | $1.6500 | $1.6600 | 38,052,400 | |
| 2020-06-05 | C52.SI | SGD | $1.6200 | $1.5600 | $1.6400 | $1.6200 | $1.6300 | 35,188,300 | |
| 2020-06-04 | C52.SI | SGD | $1.5700 | $1.5700 | $1.6500 | $1.5700 | $1.5800 | 58,490,400 | |
| 2020-06-03 | C52.SI | SGD | $1.6100 | $1.4900 | $1.6200 | $1.6000 | $1.6100 | 70,593,700 | |
| 2020-06-02 | C52.SI | SGD | XD | $1.4900 | $1.4500 | $1.5200 | $1.4900 | $1.5000 | 73,792,500 |
| 2020-06-01 | C52.SI | SGD | XD | $1.4300 | $1.3600 | $1.4500 | $1.4200 | $1.4300 | 98,180,944 |
| 2020-05-29 | C52.SI | SGD | CD | $1.4400 | $1.4400 | $1.5200 | $1.4300 | $1.4400 | 255,744,471 |
| 2020-05-28 | C52.SI | SGD | CD | $1.5000 | $1.4900 | $1.5300 | $1.5000 | $1.5100 | 44,972,300 |
| 2020-05-27 | C52.SI | SGD | CD | $1.5300 | $1.5000 | $1.5400 | $1.5300 | $1.5400 | 31,841,300 |
| 2020-05-26 | C52.SI | SGD | CD | $1.5300 | $1.5300 | $1.5700 | $1.5300 | $1.5400 | 18,039,400 |
| 2020-05-22 | C52.SI | SGD | CD | $1.5400 | $1.5400 | $1.5900 | $1.5400 | $1.5500 | 19,824,700 |
| 2020-05-21 | C52.SI | SGD | CD | $1.5900 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 16,893,400 |
| 2020-05-20 | C52.SI | SGD | CD | $1.5500 | $1.5300 | $1.5800 | $1.5500 | $1.5600 | 22,898,900 |
| 2020-05-19 | C52.SI | SGD | CD | $1.5600 | $1.5500 | $1.6000 | $1.5600 | $1.5700 | 25,532,200 |
| 2020-05-18 | C52.SI | SGD | CD | $1.5100 | $1.4700 | $1.5300 | $1.5100 | $1.5200 | 23,107,800 |
| 2020-05-15 | C52.SI | SGD | CD | $1.4600 | $1.4500 | $1.5200 | $1.4600 | $1.4700 | 32,075,500 |
| 2020-05-14 | C52.SI | SGD | CD | $1.5000 | $1.4900 | $1.5300 | $1.5000 | $1.5100 | 26,187,700 |
| 2020-05-13 | C52.SI | SGD | CD | $1.5400 | $1.5200 | $1.5800 | $1.5400 | $1.5500 | 37,079,800 |
| 2020-05-12 | C52.SI | SGD | CD | $1.6000 | $1.5700 | $1.6200 | $1.6000 | $1.6100 | 10,904,300 |
| 2020-05-11 | C52.SI | SGD | CD | $1.6000 | $1.5800 | $1.6100 | $1.5900 | $1.6000 | 13,446,000 |
| 2020-05-08 | C52.SI | SGD | CD | $1.5900 | $1.5800 | $1.6200 | $1.5900 | $1.6000 | 16,317,100 |
| 2020-05-06 | C52.SI | SGD | CD | $1.5900 | $1.5400 | $1.6100 | $1.5900 | $1.6000 | 13,230,700 |
| 2020-05-05 | C52.SI | SGD | CD | $1.5600 | $1.5500 | $1.5900 | $1.5600 | $1.5700 | 9,204,400 |
| 2020-05-04 | C52.SI | SGD | CD | $1.5500 | $1.5500 | $1.6000 | $1.5500 | $1.5600 | 22,577,400 |
| 2020-04-30 | C52.SI | SGD | CD | $1.6500 | $1.5700 | $1.6500 | $1.6400 | $1.6500 | 25,560,100 |
| 2020-04-29 | C52.SI | SGD | CD | $1.5500 | $1.5200 | $1.5600 | $1.5400 | $1.5500 | 12,473,300 |
| 2020-04-28 | C52.SI | SGD | CD | $1.5500 | $1.4700 | $1.5600 | $1.5500 | $1.5600 | 29,832,100 |
| 2020-04-27 | C52.SI | SGD | $1.4600 | $1.4100 | $1.4900 | $1.4600 | $1.4700 | 14,214,101 | |
| 2020-04-24 | C52.SI | SGD | $1.4300 | $1.4200 | $1.4500 | $1.4200 | $1.4300 | 17,716,400 |