SES - Delayed Quote
SGD
Delfi Limited (P34.SI)
0.6850
+0.0200
(+3.01%)
At close: 5:04:22 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
0.6800
0.6800
0.6650
0.6650
0.6650
327,600
Oct 28, 2026
0.6750
0.6800
0.6700
0.6800
0.6800
188,400
Oct 27, 2026
0.6800
0.6800
0.6700
0.6750
0.6750
160,400
Oct 26, 2026
0.6750
0.6850
0.6700
0.6800
0.6800
189,100
Oct 23, 2026
0.6800
0.6900
0.6750
0.6800
0.6800
260,900
Oct 22, 2026
0.6900
0.6900
0.6750
0.6800
0.6800
333,300
Oct 21, 2026
0.6800
0.6950
0.6800
0.6950
0.6950
531,700
Oct 20, 2026
0.7000
0.7000
0.6800
0.6800
0.6800
541,300
Oct 19, 2026
0.6850
0.7100
0.6850
0.7050
0.7050
1,323,700
Oct 16, 2026
0.6800
0.6950
0.6750
0.6850
0.6850
507,800
Oct 15, 2026
0.6900
0.6900
0.6700
0.6700
0.6700
566,700
Oct 14, 2026
0.7000
0.7050
0.6900
0.6950
0.6950
205,500
Oct 13, 2026
0.7050
0.7050
0.6900
0.6950
0.6950
224,200
Oct 12, 2026
0.7050
0.7100
0.7000
0.7000
0.7000
242,000
Oct 9, 2026
0.6950
0.7050
0.6950
0.7050
0.7050
163,700
Oct 8, 2026
0.7050
0.7050
0.6900
0.6900
0.6900
405,100
Oct 7, 2026
0.6900
0.7050
0.6900
0.6950
0.6950
339,600
Oct 6, 2026
0.7000
0.7050
0.6900
0.6950
0.6950
553,800
Oct 5, 2026
0.7050
0.7100
0.6950
0.7000
0.7000
357,000
Oct 2, 2026
0.7050
0.7100
0.6950
0.7000
0.7000
735,100
Oct 1, 2026
0.7050
0.7100
0.7000
0.7000
0.7000
307,700
Sep 30, 2026
0.7050
0.7100
0.7000
0.7050
0.7050
975,900
Sep 29, 2026
0.7050
0.7200
0.7050
0.7050
0.7050
202,800
Sep 28, 2026
0.7150
0.7200
0.7050
0.7100
0.7100
289,500
Sep 25, 2026
0.7150
0.7150
0.7050
0.7100
0.7100
467,800
Sep 24, 2026
0.7100
0.7200
0.7050
0.7100
0.7100
363,900
Sep 23, 2026
0.7050
0.7200
0.7050
0.7100
0.7100
673,200
Sep 22, 2026
0.7150
0.7150
0.7000
0.7050
0.7050
921,500
Sep 21, 2026
0.7250
0.7250
0.7050
0.7100
0.7100
528,200
Sep 18, 2026
0.7250
0.7300
0.7150
0.7200
0.7200
756,400
Sep 17, 2026
0.7250
0.7350
0.7200
0.7300
0.7300
1,111,200
Sep 16, 2026
0.7300
0.7300
0.7150
0.7150
0.7150
800,100
Sep 15, 2026
0.7350
0.7350
0.7250
0.7300
0.7300
351,700
Sep 14, 2026
0.7300
0.7500
0.7200
0.7300
0.7300
1,189,500
Sep 11, 2026
0.7300
0.7450
0.7250
0.7300
0.7300
999,100
Sep 10, 2026
0.7500
0.7500
0.7350
0.7350
0.7350
869,000
Sep 9, 2026
0.7550
0.7750
0.7500
0.7500
0.7500
810,000
Sep 8, 2026
0.7550
0.7650
0.7500
0.7600
0.7600
416,000
Sep 7, 2026
0.7500
0.7650
0.7450
0.7500
0.7500
765,400
Sep 4, 2026
0.7600
0.7650
0.7500
0.7550
0.7550
873,300
Sep 3, 2026
0.7750
0.7750
0.7550
0.7550
0.7550
662,700
Sep 2, 2026
0.7750
0.7850
0.7700
0.7750
0.7750
1,060,100
Sep 1, 2026
0.7800
0.7800
0.7700
0.7750
0.7750
588,200
Aug 31, 2026
0.7750
0.7950
0.7600
0.7800
0.7800
298,500
Aug 28, 2026
0.7950
0.8000
0.7750
0.7750
0.7750
531,800
Aug 27, 2026
0.0134
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
0.7800
0.8050
0.7800
0.7800
0.7800
1,777,200
Aug 26, 2026
0.7950
0.8050
0.7850
0.7850
0.7716
1,105,900
Aug 25, 2026
0.8100
0.8100
0.7900
0.7950
0.7814
500,400
Aug 24, 2026
0.8150
0.8150
0.7900
0.8000
0.7863
827,900
Aug 21, 2026
0.8100
0.8200
0.8050
0.8050
0.7913
805,800
Aug 20, 2026
0.8200
0.8300
0.8100
0.8100
0.7962
1,004,000
Aug 19, 2026
0.8250
0.8300
0.8150
0.8150
0.8011
765,600
Aug 18, 2026
0.8300
0.8300
0.8150
0.8300
0.8158
465,500
Aug 17, 2026
0.8300
0.8400
0.8200
0.8200
0.8060
700,500
Aug 14, 2026
0.8250
0.8450
0.8150
0.8200
0.8060
823,500
Aug 13, 2026
0.8400
0.8450
0.8150
0.8300
0.8158
1,632,300
Aug 12, 2026
0.8650
0.8650
0.8300
0.8350
0.8207
991,700
Aug 11, 2026
0.8700
0.8750
0.8550
0.8650
0.8502
390,500
Aug 7, 2026
0.8700
0.8700
0.8600
0.8700
0.8551
104,600
Aug 6, 2026
0.8700
0.8750
0.8600
0.8600
0.8453
346,400
Aug 5, 2026
0.8900
0.8900
0.8650
0.8700
0.8551
887,700
Aug 4, 2026
0.8750
0.8950
0.8750
0.8950
0.8797
336,600
Aug 3, 2026
0.8800
0.8850
0.8650
0.8750
0.8601
245,700
Jul 31, 2026
0.8800
0.8900
0.8700
0.8750
0.8601
274,800
Jul 30, 2026
0.8750
0.8950
0.8600
0.8900
0.8748
705,200
Jul 29, 2026
0.8600
0.8800
0.8600
0.8700
0.8551
225,800
Jul 28, 2026
0.8600
0.8650
0.8500
0.8650
0.8502
434,500
Jul 27, 2026
0.8600
0.8750
0.8600
0.8700
0.8551
231,900
Jul 24, 2026
0.8700
0.8750
0.8600
0.8650
0.8502
199,100
Jul 23, 2026
0.8800
0.8800
0.8650
0.8750
0.8601
156,000
Jul 22, 2026
0.8800
0.8850
0.8700
0.8850
0.8699
183,400
Jul 21, 2026
0.8700
0.8800
0.8700
0.8750
0.8601
129,000
Jul 20, 2026
0.8750
0.8750
0.8600
0.8700
0.8551
130,500
Jul 17, 2026
0.8600
0.8750
0.8400
0.8750
0.8601
902,900
Jul 16, 2026
0.8850
0.8850
0.8600
0.8650
0.8502
457,700
Jul 15, 2026
0.8800
0.8900
0.8700
0.8800
0.8650
573,800
Jul 14, 2026
0.8900
0.8900
0.8700
0.8800
0.8650
595,700
Jul 13, 2026
0.9000
0.9000
0.8850
0.8900
0.8748
498,700
Jul 10, 2026
0.9100
0.9150
0.8950
0.9000
0.8846
645,400
Jul 9, 2026
0.9100
0.9200
0.9000
0.9200
0.9043
179,600
Jul 8, 2026
0.9100
0.9150
0.8950
0.8950
0.8797
473,300
Jul 7, 2026
0.9150
0.9250
0.9050
0.9050
0.8896
197,200
Jul 6, 2026
0.9050
0.9300
0.9050
0.9250
0.9092
319,900
Jul 3, 2026
0.9150
0.9200
0.8950
0.9000
0.8846
414,400
Jul 2, 2026
0.9000
0.9100
0.9000
0.9100
0.8945
114,100
Jul 1, 2026
0.8950
0.9050
0.8900
0.8950
0.8797
124,300
Jun 30, 2026
0.9050
0.9250
0.8900
0.9000
0.8846
554,600
Jun 29, 2026
0.9000
0.9050
0.8900
0.9000
0.8846
229,100
Jun 26, 2026
0.9000
0.9000
0.8800
0.8900
0.8748
943,100
Jun 25, 2026
0.8950
0.9100
0.8950
0.8950
0.8797
486,400
Jun 24, 2026
0.9050
0.9100
0.8950
0.9100
0.8945
382,200
Jun 23, 2026
0.9100
0.9100
0.8800
0.9050
0.8896
998,900
Jun 22, 2026
0.9150
0.9150
0.8950
0.9100
0.8945
510,000
Jun 19, 2026
0.8950
0.9250
0.8950
0.9250
0.9092
766,400
Jun 18, 2026
0.9100
0.9150
0.8900
0.8950
0.8797
945,600
Jun 17, 2026
0.9000
0.9150
0.8900
0.9100
0.8945
556,100
Jun 16, 2026
0.9350
0.9350
0.8950
0.9050
0.8896
578,400
Jun 15, 2026
0.9450
0.9550
0.9250
0.9350
0.9190
817,900
Jun 12, 2026
0.9200
0.9500
0.9200
0.9350
0.9190
556,400
Jun 11, 2026
0.9050
0.9300
0.9050
0.9150
0.8994
278,800
Jun 10, 2026
0.9200
0.9200
0.8750
0.9000
0.8846
1,740,100
Jun 9, 2026
0.9250
0.9300
0.9100
0.9100
0.8945
679,900
Jun 8, 2026
0.9300
0.9300
0.8950
0.9150
0.8994
1,062,500
Jun 5, 2026
0.9700
0.9750
0.9350
0.9400
0.9240
974,100
Jun 4, 2026
0.9800
0.9800
0.9550
0.9600
0.9436
558,200
Jun 3, 2026
0.9800
0.9800
0.9650
0.9800
0.9633
552,700
Jun 2, 2026
0.9750
1.0100
0.9550
0.9850
0.9682
1,235,900
May 29, 2026
0.9450
0.9850
0.9450
0.9750
0.9584
568,700
May 28, 2026
0.9700
0.9800
0.9400
0.9400
0.9240
977,200
May 26, 2026
0.9900
1.0000
0.9750
0.9750
0.9584
243,000
May 25, 2026
0.9700
1.0200
0.9600
0.9950
0.9780
344,400
May 22, 2026
0.9500
0.9750
0.9500
0.9750
0.9584
617,400
May 21, 2026
0.9850
0.9900
0.9500
0.9600
0.9436
393,200
May 20, 2026
0.9950
0.9950
0.9850
0.9850
0.9682
337,800
May 19, 2026
1.0000
1.0000
0.9700
1.0000
0.9829
361,300
May 18, 2026
1.0100
1.0100
0.9850
1.0000
0.9829
332,300
May 15, 2026
1.0400
1.0400
0.9950
1.0100
0.9928
875,600
May 14, 2026
1.0400
1.0500
1.0200
1.0400
1.0222
365,000
May 13, 2026
1.0600
1.0700
1.0300
1.0500
1.0321
451,600
May 12, 2026
1.0200
1.0900
1.0200
1.0700
1.0517
1,660,000
May 11, 2026
1.0200
1.0500
1.0100
1.0300
1.0124
830,900
May 8, 2026
1.0500
1.0500
1.0200
1.0200
1.0026
703,700
May 7, 2026
1.0400
1.0600
1.0200
1.0500
1.0321
677,000
May 6, 2026
0.0215
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
1.0400
1.0600
1.0100
1.0400
1.0222
723,600
May 5, 2026
1.0900
1.0900
1.0600
1.0600
1.0208
700,600
May 4, 2026
1.0600
1.1100
1.0600
1.1000
1.0593
878,600
Apr 30, 2026
1.0600
1.0800
1.0500
1.0600
1.0208
508,700
Apr 29, 2026
1.0700
1.0800
1.0600
1.0600
1.0208
105,900
Apr 28, 2026
1.0700
1.1000
1.0500
1.0600
1.0208
1,132,500
Apr 27, 2026
1.0800
1.1000
1.0600
1.0700
1.0304
794,700
Apr 24, 2026
1.1400
1.1400
1.0800
1.0800
1.0400
1,770,400
Apr 23, 2026
1.1500
1.1700
1.1100
1.1500
1.1074
2,227,100
Apr 22, 2026
1.1400
1.1500
1.1300
1.1400
1.0978
877,100
Apr 21, 2026
1.1200
1.1500
1.1200
1.1400
1.0978
1,679,200
Apr 20, 2026
1.1900
1.1900
1.1100
1.1200
1.0786
2,694,100
Apr 17, 2026
1.1700
1.2200
1.1600
1.1900
1.1460
3,757,500
Apr 16, 2026
1.1900
1.2100
1.1800
1.1900
1.1460
2,298,200
Apr 15, 2026
1.2000
1.2100
1.1700
1.1800
1.1363
3,018,100
Apr 14, 2026
1.2300
1.2500
1.2000
1.2200
1.1749
4,195,300
Apr 13, 2026
1.1200
1.2100
1.1000
1.1900
1.1460
4,320,400
Apr 10, 2026
1.1100
1.1500
1.0500
1.1400
1.0978
3,884,500
Apr 9, 2026
1.1300
1.1800
1.0900
1.1100
1.0689
3,891,600
Apr 8, 2026
0.9900
1.1500
0.9800
1.1500
1.1074
8,808,700
Apr 7, 2026
0.9850
0.9950
0.9700
0.9950
0.9582
1,115,900
Apr 6, 2026
0.9500
0.9850
0.9500
0.9850
0.9485
1,019,600
Apr 2, 2026
0.9850
0.9900
0.9450
0.9550
0.9197
1,528,200
Apr 1, 2026
0.9650
1.0000
0.9650
0.9900
0.9534
3,537,200
Mar 31, 2026
0.9600
0.9650
0.9450
0.9450
0.9100
1,433,100
Mar 30, 2026
0.9350
0.9600
0.9250
0.9600
0.9245
1,041,300
Mar 27, 2026
0.9350
0.9700
0.9350
0.9550
0.9197
1,016,900
Mar 26, 2026
0.9600
0.9650
0.9350
0.9450
0.9100
1,268,300
Mar 25, 2026
0.9100
0.9600
0.9050
0.9600
0.9245
2,139,600
Mar 24, 2026
0.9300
0.9300
0.9150
0.9250
0.8908
1,333,300
Mar 23, 2026
0.9300
0.9350
0.8950
0.9350
0.9004
1,730,100
Mar 20, 2026
0.9250
0.9500
0.9200
0.9450
0.9100
1,137,100
Mar 19, 2026
0.9500
0.9500
0.9150
0.9300
0.8956
2,716,600
Mar 18, 2026
0.9300
0.9750
0.9200
0.9700
0.9341
1,538,400
Mar 17, 2026
0.9250
0.9600
0.9150
0.9300
0.8956
2,103,600
Mar 16, 2026
0.9000
0.9350
0.8950
0.9350
0.9004
1,380,100
Mar 13, 2026
0.9350
0.9350
0.8900
0.9000
0.8667
1,777,200
Mar 12, 2026
0.9550
0.9650
0.9250
0.9350
0.9004
1,336,600
Mar 11, 2026
0.9300
0.9550
0.9300
0.9550
0.9197
936,600
Mar 10, 2026
0.9400
0.9600
0.9150
0.9400
0.9052
2,198,500
Mar 9, 2026
0.9700
0.9700
0.9100
0.9350
0.9004
2,629,700
Mar 6, 2026
0.9950
0.9950
0.9800
0.9850
0.9485
430,100
Mar 5, 2026
0.9800
0.9950
0.9600
0.9950
0.9582
1,464,600
Mar 4, 2026
1.0000
1.0000
0.9600
0.9800
0.9437
2,448,100
Mar 3, 2026
1.0100
1.0200
0.9850
0.9900
0.9534
2,016,000
Mar 2, 2026
1.0300
1.0400
0.9950
1.0100
0.9726
1,848,400
Feb 27, 2026
0.9850
1.0700
0.9800
1.0600
1.0208
3,988,800
Feb 26, 2026
0.9450
1.0100
0.9350
0.9900
0.9534
4,246,400
Feb 25, 2026
0.9750
1.0100
0.9300
0.9450
0.9100
7,421,600
Feb 24, 2026
0.9850
0.9900
0.9700
0.9900
0.9534
1,020,300
Feb 23, 2026
0.9800
1.0000
0.9750
0.9850
0.9485
2,397,400
Feb 20, 2026
0.9900
0.9900
0.9700
0.9800
0.9437
1,479,000
Feb 19, 2026
0.9600
0.9950
0.9600
0.9900
0.9534
2,477,500
Feb 16, 2026
0.9500
0.9650
0.9450
0.9650
0.9293
749,000
Feb 13, 2026
0.9650
0.9800
0.9450
0.9450
0.9100
1,993,400
Feb 12, 2026
0.9850
0.9850
0.9650
0.9750
0.9389
1,180,000
Feb 11, 2026
0.9400
0.9800
0.9400
0.9800
0.9437
2,985,800
Feb 10, 2026
0.9300
0.9550
0.9300
0.9350
0.9004
2,448,200
Feb 9, 2026
0.9150
0.9400
0.9150
0.9350
0.9004
821,300
Feb 6, 2026
0.9250
0.9350
0.8950
0.9250
0.8908
1,745,800
Feb 5, 2026
0.8900
0.9300
0.8850
0.9250
0.8908
3,631,700
Feb 4, 2026
0.8850
0.8950
0.8750
0.8800
0.8474
1,157,800
Feb 3, 2026
0.8700
0.8900
0.8600
0.8850
0.8522
1,197,000
Feb 2, 2026
0.8900
0.8900
0.8600
0.8700
0.8378
1,112,900
Jan 30, 2026
0.8700
0.8950
0.8650
0.8900
0.8571
1,936,200
Jan 29, 2026
0.8700
0.8850
0.8650
0.8650
0.8330
2,217,600
Jan 28, 2026
0.8800
0.8850
0.8600
0.8650
0.8330
1,369,900
Jan 27, 2026
0.8650
0.8900
0.8650
0.8800
0.8474
1,415,300
Jan 26, 2026
0.8550
0.8800
0.8500
0.8700
0.8378
1,799,500
Jan 23, 2026
0.8450
0.8600
0.8450
0.8550
0.8234
622,600
Jan 22, 2026
0.8400
0.8550
0.8350
0.8550
0.8234
978,900
Jan 21, 2026
0.8050
0.8550
0.8050
0.8450
0.8137
1,805,600
Jan 20, 2026
0.8100
0.8100
0.8050
0.8100
0.7800
141,400
Jan 19, 2026
0.8100
0.8200
0.8050
0.8100
0.7800
448,500
Jan 16, 2026
0.8150
0.8250
0.8100
0.8150
0.7848
560,000
Jan 15, 2026
0.8150
0.8150
0.8050
0.8100
0.7800
244,900
Jan 14, 2026
0.7900
0.8200
0.7850
0.8150
0.7848
1,118,300
Jan 13, 2026
0.7900
0.8000
0.7800
0.7900
0.7608
1,700,200
Jan 12, 2026
0.7900
0.7950
0.7850
0.7850
0.7559
391,000
Jan 9, 2026
0.7950
0.7950
0.7850
0.7850
0.7559
252,500
Jan 8, 2026
0.7950
0.7950
0.7900
0.7950
0.7656
104,200
Jan 7, 2026
0.7950
0.8000
0.7900
0.7950
0.7656
718,400
Jan 6, 2026
0.8000
0.8050
0.7900
0.7900
0.7608
1,027,400
Jan 5, 2026
0.8000
0.8100
0.7950
0.8050
0.7752
478,200
Jan 2, 2026
0.8000
0.8050
0.7950
0.8000
0.7704
454,188
Dec 31, 2025
0.8000
0.8050
0.7950
0.8050
0.7752
499,100
Dec 30, 2025
0.8050
0.8100
0.8000
0.8050
0.7752
589,700
Dec 29, 2025
0.8050
0.8050
0.8000
0.8050
0.7752
181,600
Dec 26, 2025
0.8100
0.8100
0.8000
0.8000
0.7704
266,300
Dec 24, 2025
0.8050
0.8100
0.8000
0.8050
0.7752
79,100
Dec 23, 2025
0.8000
0.8150
0.8000
0.8000
0.7704
894,100
Dec 22, 2025
0.8000
0.8050
0.7950
0.8050
0.7752
391,700
Dec 19, 2025
0.7950
0.8100
0.7950
0.8050
0.7752
310,500
Dec 18, 2025
0.8050
0.8050
0.7950
0.7950
0.7656
452,900
Dec 17, 2025
0.8100
0.8100
0.8000
0.8100
0.7800
525,300
Dec 16, 2025
0.8100
0.8100
0.8000
0.8000
0.7704
898,600
Dec 15, 2025
0.8200
0.8250
0.8100
0.8100
0.7800
285,800
Dec 12, 2025
0.8150
0.8250
0.8100
0.8200
0.7897
1,065,000
Dec 11, 2025
0.8150
0.8200
0.8000
0.8200
0.7897
923,100
Dec 10, 2025
0.8250
0.8250
0.8150
0.8200
0.7897
1,241,000
Dec 9, 2025
0.8200
0.8250
0.8150
0.8150
0.7848
281,100
Dec 8, 2025
0.8200
0.8250
0.8150
0.8200
0.7897
616,100
Dec 5, 2025
0.8150
0.8250
0.8100
0.8200
0.7897
922,200
Dec 4, 2025
0.8200
0.8250
0.8000
0.8150
0.7848
1,395,000
Dec 3, 2025
0.8400
0.8400
0.8050
0.8150
0.7848
1,249,900
Dec 2, 2025
0.8200
0.8400
0.8150
0.8400
0.8089
1,792,200
Dec 1, 2025
0.8250
0.8300
0.8100
0.8150
0.7848
645,700
Nov 28, 2025
0.8350
0.8350
0.8200
0.8250
0.7945
307,700
Nov 27, 2025
0.8450
0.8500
0.8300
0.8300
0.7993
614,500
Nov 26, 2025
0.8500
0.8600
0.8400
0.8450
0.8137
1,531,700
Nov 25, 2025
0.8200
0.8600
0.8200
0.8600
0.8282
1,560,500
Nov 24, 2025
0.8200
0.8200
0.8100
0.8200
0.7897
553,200
Nov 21, 2025
0.8300
0.8300
0.8050
0.8200
0.7897
1,025,800
Nov 20, 2025
0.8050
0.8250
0.8050
0.8250
0.7945
877,000
Nov 19, 2025
0.8000
0.8050
0.7850
0.8050
0.7752
835,900
Nov 18, 2025
0.8150
0.8150
0.8000
0.8000
0.7704
712,500
Nov 17, 2025
0.8250
0.8300
0.8150
0.8150
0.7848
366,800
Nov 14, 2025
0.8250
0.8300
0.8100
0.8200
0.7897
511,100
Nov 13, 2025
0.8300
0.8400
0.8300
0.8350
0.8041
610,300
Nov 12, 2025
0.8050
0.8250
0.8000
0.8200
0.7897
1,541,900
Nov 11, 2025
0.8000
0.8000
0.7900
0.7900
0.7608
482,700
Nov 10, 2025
0.8050
0.8100
0.8000
0.8000
0.7704
235,700
Nov 7, 2025
0.8150
0.8150
0.8000
0.8100
0.7800
284,900
Nov 6, 2025
0.8100
0.8150
0.7950
0.8150
0.7848
228,900
Nov 5, 2025
0.7900
0.8150
0.7850
0.8100
0.7800
711,500
Nov 4, 2025
0.8100
0.8100
0.7900
0.7900
0.7608
416,400
Nov 3, 2025
0.8150
0.8150
0.8000
0.8050
0.7752
474,100
Oct 31, 2025
0.8200
0.8250
0.8100
0.8100
0.7800
201,000
Oct 30, 2025
0.8100
0.8300
0.8050
0.8200
0.7897
798,900
