S59.SI - SIA Engineering Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20202.50002.50002.45002.45002.4500329,600
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
18 Feb 20202.57002.64002.57002.62002.6200536,300
17 Feb 20202.57002.58002.55002.57002.5700507,400
14 Feb 20202.58002.60002.57002.57002.5700529,200
13 Feb 20202.58002.60002.56002.57002.5700468,000
12 Feb 20202.57002.60002.55002.58002.5800987,600
11 Feb 20202.59002.59002.56002.57002.5700655,400
10 Feb 20202.59002.59002.55002.59002.5900696,100
07 Feb 20202.66002.66002.58002.61002.6100572,300
06 Feb 20202.62002.68002.62002.66002.6600388,000
05 Feb 20202.58002.63002.56002.62002.6200330,200
04 Feb 20202.55002.61002.55002.60002.6000262,600
03 Feb 20202.60002.60002.57002.58002.5800381,300
31 Jan 20202.60002.65002.60002.62002.6200269,100
30 Jan 20202.67002.67002.60002.62002.6200314,800
29 Jan 20202.64002.68002.64002.67002.6700344,800
28 Jan 20202.65002.67002.62002.63002.6300956,800
24 Jan 20202.72002.74002.70002.74002.7400133,200
23 Jan 20202.76002.76002.71002.74002.7400386,000
22 Jan 20202.75002.79002.75002.76002.7600357,300
21 Jan 20202.80002.80002.74002.75002.7500703,500
20 Jan 20202.81002.82002.80002.81002.8100119,900
17 Jan 20202.83002.83002.80002.82002.8200129,500
16 Jan 20202.81002.83002.79002.83002.8300268,000
15 Jan 20202.81002.82002.80002.80002.8000189,500
14 Jan 20202.81002.84002.80002.81002.8100667,900
13 Jan 20202.79002.81002.79002.81002.8100176,800
10 Jan 20202.80002.81002.78002.79002.7900460,400
09 Jan 20202.80002.82002.79002.81002.8100400,600
08 Jan 20202.81002.81002.78002.80002.8000410,800
07 Jan 20202.84002.84002.82002.83002.8300141,800
06 Jan 20202.84002.84002.81002.84002.8400276,600
03 Jan 20202.85002.88002.83002.85002.8500446,100
02 Jan 20202.82002.86002.82002.84002.8400422,000
31 Dec 20192.82002.83002.82002.82002.8200132,800
30 Dec 20192.82002.83002.81002.82002.8200143,100
27 Dec 20192.83002.83002.81002.83002.830091,400
26 Dec 20192.81002.82002.81002.82002.8200149,500
25 Dec 20192.81002.81002.81002.81002.8100-
24 Dec 20192.81002.82002.80002.81002.810082,800
23 Dec 20192.81002.82002.79002.80002.8000247,700
20 Dec 20192.82002.83002.80002.81002.8100482,700
19 Dec 20192.85002.85002.82002.82002.8200202,500
18 Dec 20192.83002.86002.82002.85002.8500483,700
17 Dec 20192.84002.84002.82002.83002.8300124,300
16 Dec 20192.84002.84002.82002.83002.8300215,500
13 Dec 20192.84002.84002.81002.82002.8200464,500
12 Dec 20192.81002.82002.80002.81002.8100203,400
11 Dec 20192.83002.83002.79002.80002.8000187,600
10 Dec 20192.84002.84002.80002.82002.8200181,200
09 Dec 20192.83002.85002.81002.83002.8300364,100
06 Dec 20192.82002.83002.80002.82002.8200179,000
05 Dec 20192.80002.82002.78002.82002.8200581,800
04 Dec 20192.80002.82002.76002.79002.7900480,100
03 Dec 20192.82002.83002.80002.82002.8200387,100
02 Dec 20192.83002.84002.82002.83002.8300137,400
29 Nov 20192.83002.84002.81002.82002.8200253,100
28 Nov 20192.82002.84002.82002.83002.8300172,100
27 Nov 20192.85002.85002.82002.83002.8300319,600
26 Nov 20192.86002.86002.83002.85002.8500471,400
25 Nov 20192.86002.87002.84002.85002.8500198,800
22 Nov 20192.85002.87002.84002.86002.8600289,100
21 Nov 20192.85002.85002.81002.85002.8500680,500
20 Nov 20192.87002.88002.85002.86002.8600587,200
19 Nov 20192.81002.89002.81002.87002.87001,864,100
18 Nov 20192.81002.83002.79002.80002.8000533,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...