S59.SI - SIA Engineering Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20202.00002.01001.97001.97001.9700378,400
10 Jul 2020------
09 Jul 20202.01002.03001.99002.01002.0100311,700
08 Jul 20201.99002.03001.99002.02002.0200290,000
07 Jul 20202.05002.05001.98002.00002.0000740,500
06 Jul 20202.02002.05002.00002.03002.0300343,900
03 Jul 20201.99002.03001.98002.02002.0200416,600
02 Jul 20201.98001.99001.96001.98001.9800292,700
01 Jul 20201.97002.00001.96001.97001.9700325,300
30 Jun 20201.96002.00001.95001.97001.9700664,500
29 Jun 20202.00002.01001.95001.95001.9500669,400
26 Jun 20202.02002.04002.00002.01002.0100219,500
25 Jun 20202.00002.03001.98002.00002.0000282,100
24 Jun 20202.05002.06002.00002.00002.0000448,500
23 Jun 20202.04002.05001.99002.02002.0200516,400
22 Jun 20202.02002.05002.02002.02002.0200376,800
19 Jun 20202.06002.07002.03002.04002.0400494,500
18 Jun 20202.08002.09002.05002.06002.0600606,700
17 Jun 20202.09002.10002.05002.10002.1000408,800
16 Jun 20202.06002.11002.06002.08002.0800858,300
15 Jun 20202.08002.08001.98002.00002.0000758,700
12 Jun 20202.00002.10001.99002.08002.08001,216,500
11 Jun 20202.19002.19002.08002.10002.10001,526,900
10 Jun 20202.17002.23002.17002.19002.1900930,700
09 Jun 20202.27002.28002.16002.16002.16001,539,800
08 Jun 20202.21002.29002.16002.23002.23002,167,200
05 Jun 20202.03002.23002.03002.22002.22002,871,800
04 Jun 20202.04002.08002.00002.02002.02001,718,900
03 Jun 20201.93001.99001.93001.98001.98001,620,200
02 Jun 20201.80001.91001.80001.90001.90001,445,600
01 Jun 20201.78001.82001.77001.79001.7900731,400
29 May 20201.73001.80001.71001.80001.8000971,800
28 May 20201.72001.75001.71001.73001.7300364,100
27 May 20201.72001.73001.70001.71001.7100337,400
26 May 20201.66001.72001.66001.72001.7200549,100
22 May 20201.68001.68001.64001.65001.6500611,100
21 May 20201.68001.69001.66001.68001.6800392,700
20 May 20201.68001.68001.63001.65001.6500830,500
19 May 20201.70001.72001.67001.67001.6700822,600
18 May 20201.68001.70001.66001.66001.6600740,100
15 May 20201.68001.70001.66001.67001.6700679,900
14 May 20201.70001.70001.66001.66001.66001,094,900
13 May 20201.77001.77001.71001.71001.71001,461,900
12 May 20201.82001.82001.77001.78001.7800723,300
11 May 20201.83001.85001.81001.82001.8200507,700
08 May 20201.81001.85001.77001.80001.80001,039,200
06 May 20201.80001.83001.78001.82001.8200491,400
05 May 20201.81001.82001.78001.80001.8000393,100
04 May 20201.82001.82001.77001.80001.80001,041,500
30 Apr 20201.85001.90001.85001.87001.8700794,000
29 Apr 20201.85001.87001.82001.85001.8500586,900
28 Apr 20201.79001.87001.77001.84001.8400790,900
27 Apr 20201.80001.80001.76001.78001.7800278,100
24 Apr 20201.77001.78001.75001.76001.7600312,200
23 Apr 20201.76001.80001.76001.78001.7800443,000
22 Apr 20201.78001.80001.75001.78001.7800799,500
21 Apr 20201.79001.81001.76001.79001.7900839,100
20 Apr 20201.83001.83001.78001.81001.8100995,900
17 Apr 20201.83001.84001.78001.80001.80001,433,700
16 Apr 20201.76001.80001.76001.78001.7800801,500
15 Apr 20201.85001.85001.75001.78001.7800858,200
14 Apr 20201.75001.84001.74001.82001.8200891,200
13 Apr 20201.75001.78001.71001.75001.7500436,000
09 Apr 20201.78001.80001.76001.78001.7800775,400
08 Apr 20201.71001.75001.69001.72001.7200683,100
07 Apr 20201.63001.75001.63001.73001.73001,224,900
06 Apr 20201.59001.62001.57001.60001.6000611,100
03 Apr 20201.62001.64001.57001.58001.5800845,400
02 Apr 20201.62001.66001.59001.63001.6300693,100
01 Apr 20201.71001.71001.63001.65001.6500485,400
31 Mar 20201.67001.71001.65001.71001.7100689,400
30 Mar 20201.67001.70001.61001.65001.6500736,700
27 Mar 20201.94001.94001.73001.76001.76002,375,500
26 Mar 20201.69001.91001.62001.88001.88004,568,000
25 Mar 20201.60001.69001.60001.67001.67001,476,600
24 Mar 20201.53001.59001.50001.58001.58001,104,600
23 Mar 20201.52001.54001.48001.50001.50001,198,500
20 Mar 20201.56001.67001.51001.64001.64001,818,000
19 Mar 20201.67001.69001.50001.56001.56002,143,300
18 Mar 20201.69001.69001.69001.69001.6900-
17 Mar 20201.73001.73001.67001.69001.69001,477,400
16 Mar 20201.94001.94001.78001.79001.79001,456,200
13 Mar 20201.93001.99001.85001.98001.98001,646,400
12 Mar 20202.13002.13002.01002.01002.01001,038,300
11 Mar 20202.24002.26002.16002.17002.1700689,700
10 Mar 20202.15002.22002.13002.22002.2200781,500
09 Mar 20202.28002.28002.16002.18002.18001,266,500
06 Mar 20202.40002.40002.31002.33002.3300844,600
05 Mar 20202.42002.43002.40002.40002.4000338,400
04 Mar 20202.41002.42002.40002.41002.4100402,800
03 Mar 20202.44002.45002.41002.41002.4100563,500
02 Mar 20202.40002.43002.40002.41002.4100309,000
28 Feb 20202.44002.45002.39002.44002.4400994,900
27 Feb 20202.50002.50002.45002.47002.4700590,200
26 Feb 20202.51002.52002.49002.49002.4900640,300
25 Feb 20202.53002.56002.53002.53002.5300312,900
24 Feb 20202.58002.58002.55002.55002.5500456,100
21 Feb 20202.60002.62002.58002.58002.5800340,900
20 Feb 20202.61002.64002.60002.60002.6000505,800
19 Feb 20202.62002.63002.59002.61002.6100346,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...