S59.SI - SIA Engineering Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20192.83002.83002.79002.81002.8100302,400
14 Nov 20192.85002.85002.80002.82002.8200438,200
13 Nov 20192.85002.86002.81002.83002.8300699,600
12 Nov 20192.79002.87002.79002.86002.86001,935,900
11 Nov 20192.80002.80002.76002.79002.7900628,000
08 Nov 20192.79002.82002.78002.80002.80001,145,600
08 Nov 20190.03 Dividend
07 Nov 20192.81002.83002.80002.82002.79001,080,600
06 Nov 20192.83002.84002.81002.81002.78011,444,200
05 Nov 20192.78002.85002.76002.84002.80983,040,100
04 Nov 20192.68002.77002.68002.77002.74051,910,300
01 Nov 20192.65002.67002.65002.65002.6218131,300
31 Oct 20192.66002.67002.64002.67002.6416285,400
30 Oct 20192.64002.66002.60002.65002.6218185,900
29 Oct 20192.64002.67002.64002.66002.6317495,100
25 Oct 20192.64002.65002.63002.64002.6119277,500
24 Oct 20192.62002.65002.60002.63002.6020318,400
23 Oct 20192.62002.63002.60002.63002.6020193,400
22 Oct 20192.65002.65002.61002.62002.5921253,300
21 Oct 20192.57002.69002.57002.64002.6119894,300
18 Oct 20192.60002.60002.57002.59002.5624252,000
17 Oct 20192.61002.61002.57002.58002.5526389,800
16 Oct 20192.59002.62002.59002.61002.5822276,300
15 Oct 20192.58002.61002.57002.60002.5723187,600
14 Oct 20192.60002.62002.58002.58002.5526130,300
11 Oct 20192.59002.62002.59002.61002.5822287,500
10 Oct 20192.59002.61002.58002.59002.5624217,700
09 Oct 20192.58002.60002.57002.58002.5526127,900
08 Oct 20192.56002.59002.55002.58002.5526246,800
07 Oct 20192.57002.59002.55002.55002.5229168,100
04 Oct 20192.60002.60002.56002.58002.5526162,700
03 Oct 20192.57002.59002.56002.59002.5624211,300
02 Oct 20192.58002.61002.58002.58002.5526347,000
01 Oct 20192.58002.64002.57002.62002.5921690,000
30 Sep 20192.53002.59002.52002.58002.5526571,100
27 Sep 20192.52002.55002.52002.52002.4932342,400
26 Sep 20192.53002.56002.53002.54002.5130180,300
25 Sep 20192.55002.57002.53002.54002.5130227,800
24 Sep 20192.57002.57002.54002.54002.5130266,500
23 Sep 20192.57002.57002.54002.54002.5130219,300
20 Sep 20192.51002.57002.51002.57002.5427438,800
19 Sep 20192.51002.54002.51002.51002.4833151,400
18 Sep 20192.52002.54002.52002.53002.5031214,800
17 Sep 20192.55002.55002.51002.53002.5031303,700
16 Sep 20192.55002.57002.53002.55002.5229317,700
13 Sep 20192.54002.56002.54002.56002.5328224,000
12 Sep 20192.56002.58002.54002.55002.5229390,300
11 Sep 20192.56002.57002.53002.57002.5427444,300
10 Sep 20192.53002.59002.52002.57002.5427627,000
09 Sep 20192.51002.54002.51002.52002.4932162,100
06 Sep 20192.51002.52002.48002.51002.4833266,200
05 Sep 20192.51002.52002.49002.50002.4734270,100
04 Sep 20192.48002.54002.48002.50002.4734766,700
03 Sep 20192.44002.48002.43002.48002.4536624,600
02 Sep 20192.43002.45002.42002.44002.4140357,300
30 Aug 20192.44002.45002.41002.43002.4041515,900
29 Aug 20192.40002.43002.37002.42002.3943580,100
28 Aug 20192.44002.44002.38002.38002.3547800,600
27 Aug 20192.46002.49002.42002.42002.3943676,400
26 Aug 20192.45002.46002.42002.44002.4140813,700
23 Aug 20192.54002.54002.48002.49002.4635949,600
22 Aug 20192.57002.58002.51002.53002.50311,042,100
21 Aug 20192.57002.58002.56002.57002.5427229,800
20 Aug 20192.58002.58002.56002.56002.5328214,300
19 Aug 20192.56002.59002.55002.57002.5427360,300
16 Aug 20192.55002.56002.52002.53002.5031272,500
15 Aug 20192.57002.57002.51002.55002.5229683,000
14 Aug 20192.61002.61002.58002.58002.5526314,200
13 Aug 20192.59002.60002.57002.58002.5526475,900
08 Aug 20192.61002.64002.60002.62002.5921633,300
07 Aug 20192.57002.62002.57002.61002.5822757,000
06 Aug 20192.56002.59002.53002.57002.5427870,600
05 Aug 20192.62002.62002.58002.59002.5624598,100
02 Aug 20192.61002.65002.61002.63002.6020612,700
01 Aug 20192.64002.65002.63002.63002.6020428,600
31 Jul 20192.68002.69002.64002.65002.62181,052,200
30 Jul 20192.68002.71002.67002.68002.65151,172,200
29 Jul 20192.68002.68002.66002.68002.6515868,100
26 Jul 20192.68002.69002.65002.65002.62181,129,300
25 Jul 20192.67002.74002.65002.67002.64162,088,600
24 Jul 20192.70002.71002.65002.66002.63171,139,700
24 Jul 20190.08 Dividend
23 Jul 20192.77002.78002.75002.76002.65151,216,900
22 Jul 20192.79002.81002.76002.77002.66111,259,800
19 Jul 20192.81002.81002.77002.79002.68031,401,700
18 Jul 20192.82002.82002.80002.80002.6899621,900
17 Jul 20192.83002.83002.80002.81002.6995912,900
16 Jul 20192.75002.85002.75002.82002.70912,709,800
15 Jul 20192.78002.78002.75002.75002.64191,046,100
12 Jul 20192.77002.79002.75002.78002.6707914,400
11 Jul 20192.78002.80002.75002.78002.67071,501,100
10 Jul 20192.77002.80002.73002.76002.65151,622,100
09 Jul 20192.75002.82002.73002.75002.64191,973,300
08 Jul 20192.89002.90002.73002.78002.67074,070,100
05 Jul 20192.76002.96002.76002.89002.776410,957,700
04 Jul 20192.51002.72002.51002.72002.61314,041,900
03 Jul 20192.51002.52002.50002.51002.4113544,700
02 Jul 20192.50002.52002.50002.51002.4113314,400
01 Jul 20192.49002.52002.49002.51002.4113547,700
28 Jun 20192.50002.51002.49002.51002.4113275,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...