Singapore markets closed

SIA Engineering Company Limited (S59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1800+0.0100 (+0.46%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20222.19002.19002.17002.18002.1800310,300
19 Jan 20222.19002.21002.17002.17002.1700467,100
18 Jan 20222.20002.22002.18002.18002.1800294,600
17 Jan 20222.18002.20002.18002.20002.2000506,900
14 Jan 20222.17002.18002.16002.18002.1800223,600
13 Jan 20222.19002.20002.17002.17002.1700448,900
12 Jan 20222.20002.21002.18002.19002.1900177,400
11 Jan 20222.19002.21002.19002.19002.1900188,400
10 Jan 20222.19002.21002.19002.21002.2100223,800
07 Jan 20222.19002.21002.19002.21002.2100128,400
06 Jan 20222.20002.23002.19002.21002.2100243,400
05 Jan 20222.25002.25002.21002.21002.2100313,000
04 Jan 20222.20002.25002.19002.24002.2400378,000
03 Jan 20222.19002.20002.18002.18002.1800140,300
31 Dec 20212.21002.21002.18002.18002.1800212,400
30 Dec 20212.19002.21002.17002.20002.2000446,600
29 Dec 20212.19002.20002.17002.20002.2000257,700
28 Dec 20212.18002.18002.17002.18002.1800150,000
27 Dec 20212.16002.18002.16002.18002.1800275,600
24 Dec 20212.17002.18002.16002.16002.160067,300
23 Dec 20212.13002.18002.13002.16002.1600209,500
22 Dec 20212.16002.17002.13002.14002.1400282,000
21 Dec 20212.14002.17002.14002.14002.1400212,500
20 Dec 20212.16002.16002.13002.14002.1400429,200
17 Dec 20212.19002.19002.16002.16002.1600692,000
16 Dec 20212.20002.21002.18002.19002.1900248,800
15 Dec 20212.22002.22002.18002.19002.1900381,800
14 Dec 20212.22002.23002.19002.21002.2100386,400
13 Dec 20212.24002.26002.22002.22002.2200520,300
10 Dec 20212.26002.27002.24002.24002.2400340,100
09 Dec 20212.25002.28002.24002.27002.2700347,900
08 Dec 20212.27002.27002.25002.25002.2500554,500
07 Dec 20212.26002.27002.24002.27002.2700380,000
06 Dec 20212.23002.27002.22002.24002.2400869,000
03 Dec 20212.21002.23002.18002.23002.2300557,100
02 Dec 20212.19002.20002.18002.18002.1800555,200
01 Dec 20212.20002.22002.16002.21002.2100817,900
30 Nov 20212.26002.28002.21002.22002.2200830,100
29 Nov 20212.27002.27002.22002.26002.26001,378,500
26 Nov 20212.34002.34002.29002.30002.30001,618,500
25 Nov 20212.38002.38002.35002.35002.3500415,700
24 Nov 20212.40002.40002.37002.37002.3700488,200
23 Nov 20212.38002.41002.35002.39002.3900690,300
22 Nov 20212.40002.41002.37002.38002.3800544,500
19 Nov 20212.43002.43002.40002.40002.4000753,200
18 Nov 20212.43002.44002.41002.42002.4200413,100
17 Nov 20212.46002.47002.43002.43002.4300367,800
16 Nov 20212.42002.47002.41002.46002.4600987,200
15 Nov 20212.48002.48002.39002.41002.4100737,200
12 Nov 20212.44002.47002.42002.47002.47001,469,900
11 Nov 20212.42002.45002.40002.44002.44001,158,600
10 Nov 20212.38002.44002.35002.43002.43001,604,100
09 Nov 20212.29002.42002.29002.40002.40004,237,600
08 Nov 20212.26002.29002.26002.29002.29001,375,000
05 Nov 20212.20002.22002.18002.22002.2200443,000
03 Nov 20212.20002.21002.18002.19002.1900313,800
02 Nov 20212.22002.23002.20002.20002.2000411,700
01 Nov 20212.19002.22002.19002.22002.2200662,500
29 Oct 20212.17002.19002.17002.17002.1700232,200
28 Oct 20212.19002.19002.16002.17002.1700280,700
27 Oct 20212.19002.20002.18002.19002.1900261,100
26 Oct 20212.20002.20002.18002.18002.1800126,500
25 Oct 20212.18002.21002.17002.20002.2000690,800
22 Oct 20212.16002.18002.15002.17002.1700632,800
21 Oct 20212.20002.20002.16002.16002.1600514,500
20 Oct 20212.22002.22002.18002.20002.2000736,800
19 Oct 20212.23002.24002.21002.22002.2200552,800
18 Oct 20212.24002.25002.23002.23002.2300627,600
15 Oct 20212.22002.23002.21002.23002.23001,294,500
14 Oct 20212.21002.23002.20002.22002.22001,044,100
13 Oct 20212.19002.22002.19002.22002.22001,079,600
12 Oct 20212.18002.19002.17002.19002.19001,531,500
11 Oct 20212.16002.20002.15002.17002.17002,784,700
08 Oct 20212.10002.12002.09002.10002.1000386,700
07 Oct 20212.10002.11002.10002.10002.1000269,700
06 Oct 20212.12002.12002.10002.10002.1000241,000
05 Oct 20212.11002.13002.08002.13002.1300338,200
04 Oct 20212.13002.14002.10002.12002.1200566,800
01 Oct 20212.10002.12002.07002.11002.1100292,200
30 Sep 20212.12002.14002.11002.11002.1100204,400
29 Sep 20212.11002.13002.11002.13002.1300274,700
28 Sep 20212.11002.13002.10002.12002.1200287,100
27 Sep 20212.11002.15002.11002.11002.1100426,200
24 Sep 20212.14002.14002.12002.13002.1300298,000
23 Sep 20212.11002.15002.11002.14002.1400437,100
22 Sep 20212.08002.11002.07002.10002.1000466,100
21 Sep 20212.02002.08002.01002.07002.0700307,500
20 Sep 20212.04002.04002.01002.01002.0100391,600
17 Sep 20212.06002.06002.02002.04002.0400837,000
16 Sep 20212.07002.07002.06002.06002.0600145,600
15 Sep 20212.08002.09002.06002.06002.0600264,800
14 Sep 20212.08002.10002.07002.08002.0800308,400
13 Sep 20212.08002.09002.07002.08002.0800260,000
10 Sep 20212.08002.11002.08002.09002.0900261,600
09 Sep 20212.08002.10002.07002.09002.0900290,600
08 Sep 20212.10002.11002.08002.09002.0900451,100
07 Sep 20212.13002.13002.10002.11002.1100129,000
06 Sep 20212.12002.13002.10002.13002.1300142,000
03 Sep 20212.13002.13002.10002.12002.1200159,000
02 Sep 20212.13002.14002.12002.13002.1300199,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...