Singapore Markets closed

SIA Engineering Company Limited (S59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.0000+0.0100 (+0.50%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20211.99002.03001.99002.00002.0000673,000
14 Jan 20212.00002.02001.99001.99001.9900305,600
13 Jan 20212.02002.03001.99002.00002.0000866,300
12 Jan 20212.02002.03002.00002.03002.0300664,200
11 Jan 20212.02002.04002.01002.02002.0200579,500
08 Jan 20211.97002.01001.96002.01002.0100969,400
07 Jan 20211.97001.98001.95001.97001.9700745,200
06 Jan 20211.98001.98001.96001.96001.9600156,400
05 Jan 20211.97001.98001.95001.96001.9600310,400
04 Jan 20211.98001.99001.95001.99001.9900309,800
31 Dec 2020------
30 Dec 20201.96001.99001.95001.97001.9700236,800
29 Dec 20201.99001.99001.96001.99001.9900274,400
28 Dec 20201.97001.97001.95001.96001.9600212,600
24 Dec 2020------
23 Dec 20201.95001.98001.92001.98001.9800389,800
22 Dec 20202.02002.02001.93001.94001.94001,695,500
21 Dec 20202.03002.04002.01002.01002.0100603,200
18 Dec 20202.05002.07002.02002.02002.0200687,100
17 Dec 20202.07002.08002.05002.07002.0700531,200
16 Dec 20202.03002.07002.03002.07002.0700714,100
15 Dec 20202.04002.04002.01002.02002.0200450,300
14 Dec 20201.97002.04001.97002.04002.04001,092,800
11 Dec 20201.97002.00001.96001.96001.9600371,500
10 Dec 20202.00002.00001.96001.98001.9800521,200
09 Dec 20201.97002.02001.97002.02002.0200598,200
08 Dec 20201.97001.98001.96001.96001.9600194,600
07 Dec 20201.99002.00001.96001.96001.9600478,500
04 Dec 20201.98001.99001.96001.99001.9900315,500
03 Dec 20201.97001.98001.95001.96001.9600349,400
02 Dec 20201.98001.99001.96001.98001.9800523,600
01 Dec 20201.97002.02001.97001.99001.9900690,100
30 Nov 20202.03002.03001.96001.99001.99001,370,500
27 Nov 20202.03002.04002.00002.03002.0300447,500
26 Nov 20202.00002.03001.95002.02002.0200899,600
25 Nov 20202.05002.13001.98001.99001.99002,771,000
24 Nov 20201.93002.03001.93002.01002.01001,633,600
23 Nov 20201.90001.94001.90001.91001.9100648,600
20 Nov 20201.90001.93001.90001.91001.9100680,200
19 Nov 20201.92001.93001.87001.89001.8900742,700
18 Nov 20201.90001.95001.90001.91001.91001,260,500
17 Nov 20201.88001.92001.88001.90001.90001,577,500
16 Nov 20201.78001.85001.77001.84001.84001,116,500
13 Nov 20201.71001.77001.71001.77001.7700796,400
12 Nov 20201.73001.74001.71001.71001.7100641,000
11 Nov 20201.78001.78001.71001.73001.7300886,300
10 Nov 20201.72001.79001.72001.78001.78002,485,900
09 Nov 20201.63001.63001.61001.61001.6100453,600
06 Nov 20201.62001.64001.61001.61001.6100558,200
05 Nov 20201.66001.67001.60001.61001.61002,343,300
04 Nov 20201.67001.69001.65001.66001.6600556,400
03 Nov 20201.66001.69001.64001.67001.6700353,800
02 Nov 20201.63001.67001.63001.63001.6300194,600
30 Oct 20201.65001.65001.62001.63001.6300495,400
29 Oct 20201.66001.68001.63001.65001.6500594,100
28 Oct 20201.71001.72001.68001.68001.6800462,300
27 Oct 20201.73001.75001.71001.73001.7300262,600
26 Oct 20201.73001.78001.72001.73001.7300502,800
23 Oct 20201.74001.74001.72001.72001.7200112,700
22 Oct 20201.72001.73001.71001.73001.7300151,800
21 Oct 20201.72001.74001.71001.72001.7200341,800
20 Oct 20201.71001.72001.70001.71001.7100176,800
19 Oct 20201.72001.74001.71001.71001.710070,200
16 Oct 20201.72001.74001.70001.71001.7100275,200
15 Oct 20201.73001.73001.70001.71001.7100274,500
14 Oct 20201.74001.76001.73001.73001.7300320,300
13 Oct 20201.76001.76001.73001.75001.7500144,800
12 Oct 20201.76001.76001.73001.74001.7400190,400
09 Oct 20201.76001.76001.74001.75001.7500226,000
08 Oct 20201.74001.74001.72001.74001.7400559,300
07 Oct 20201.74001.76001.71001.73001.7300496,600
06 Oct 20201.73001.75001.70001.75001.7500504,400
05 Oct 20201.67001.74001.66001.70001.7000620,500
02 Oct 20201.71001.71001.66001.66001.6600384,400
01 Oct 20201.67001.72001.67001.70001.7000962,400
30 Sep 20201.62001.67001.61001.67001.67005,114,200
29 Sep 20201.62001.65001.61001.61001.61001,358,800
28 Sep 20201.67001.67001.60001.61001.61001,951,600
25 Sep 20201.71001.71001.66001.66001.66001,585,500
24 Sep 20201.74001.75001.70001.70001.7000484,500
23 Sep 20201.76001.78001.74001.75001.7500808,900
22 Sep 20201.79001.80001.76001.77001.7700251,900
21 Sep 20201.82001.83001.79001.79001.7900433,900
18 Sep 20201.85001.87001.82001.82001.8200689,400
17 Sep 20201.87001.89001.85001.86001.8600171,800
16 Sep 20201.84001.91001.84001.89001.8900478,000
15 Sep 20201.82001.86001.82001.85001.8500190,800
14 Sep 20201.83001.84001.81001.82001.8200165,800
11 Sep 20201.82001.85001.82001.83001.8300140,000
10 Sep 20201.88001.88001.82001.83001.8300194,300
09 Sep 20201.86001.87001.84001.86001.8600169,600
08 Sep 20201.88001.90001.86001.86001.8600336,900
07 Sep 20201.85001.88001.85001.88001.8800122,700
04 Sep 20201.84001.87001.81001.85001.8500194,000
03 Sep 20201.89001.89001.84001.85001.8500191,500
02 Sep 20201.85001.88001.85001.88001.8800296,100
01 Sep 20201.85001.86001.81001.85001.8500155,500
31 Aug 20201.90001.91001.84001.84001.8400663,700
28 Aug 20201.89001.90001.85001.90001.9000299,900
27 Aug 20201.86001.89001.86001.88001.8800130,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...