S59.SI - SIA Engineering Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20192.55002.55002.53002.53002.5300126,100
16 Sep 20192.55002.57002.53002.55002.5500317,700
13 Sep 20192.54002.56002.54002.56002.5600224,000
12 Sep 20192.56002.58002.54002.55002.5500390,300
11 Sep 20192.56002.57002.53002.57002.5700444,300
10 Sep 20192.53002.59002.52002.57002.5700627,000
09 Sep 20192.51002.54002.51002.52002.5200162,100
06 Sep 20192.51002.52002.48002.51002.5100266,200
05 Sep 20192.51002.52002.49002.50002.5000270,100
04 Sep 20192.48002.54002.48002.50002.5000766,700
03 Sep 20192.44002.48002.43002.48002.4800624,600
02 Sep 20192.43002.45002.42002.44002.4400357,300
30 Aug 20192.44002.45002.41002.43002.4300515,900
29 Aug 20192.40002.43002.37002.42002.4200580,100
28 Aug 20192.44002.44002.38002.38002.3800800,600
27 Aug 20192.46002.49002.42002.42002.4200676,400
26 Aug 20192.45002.46002.42002.44002.4400813,700
23 Aug 20192.54002.54002.48002.49002.4900949,600
22 Aug 20192.57002.58002.51002.53002.53001,042,100
21 Aug 20192.57002.58002.56002.57002.5700229,800
20 Aug 20192.58002.58002.56002.56002.5600214,300
19 Aug 20192.56002.59002.55002.57002.5700360,300
16 Aug 20192.55002.56002.52002.53002.5300272,500
15 Aug 20192.57002.57002.51002.55002.5500683,000
14 Aug 20192.61002.61002.58002.58002.5800314,200
13 Aug 20192.59002.60002.57002.58002.5800475,900
08 Aug 20192.61002.64002.60002.62002.6200633,300
07 Aug 20192.57002.62002.57002.61002.6100757,000
06 Aug 20192.56002.59002.53002.57002.5700870,600
05 Aug 20192.62002.62002.58002.59002.5900598,100
02 Aug 20192.61002.65002.61002.63002.6300612,700
01 Aug 20192.64002.65002.63002.63002.6300428,600
31 Jul 20192.68002.69002.64002.65002.65001,052,200
30 Jul 20192.68002.71002.67002.68002.68001,172,200
29 Jul 20192.68002.68002.66002.68002.6800868,100
26 Jul 20192.68002.69002.65002.65002.65001,129,300
25 Jul 20192.67002.74002.65002.67002.67002,088,600
24 Jul 20192.70002.71002.65002.66002.66001,139,700
24 Jul 20190.08 Dividend
23 Jul 20192.77002.78002.75002.76002.68001,216,900
22 Jul 20192.79002.81002.76002.77002.68971,259,800
19 Jul 20192.81002.81002.77002.79002.70911,401,700
18 Jul 20192.82002.82002.80002.80002.7188621,900
17 Jul 20192.83002.83002.80002.81002.7286912,900
16 Jul 20192.75002.85002.75002.82002.73832,709,800
15 Jul 20192.78002.78002.75002.75002.67031,046,100
12 Jul 20192.77002.79002.75002.78002.6994914,400
11 Jul 20192.78002.80002.75002.78002.69941,501,100
10 Jul 20192.77002.80002.73002.76002.68001,622,100
09 Jul 20192.75002.82002.73002.75002.67031,973,300
08 Jul 20192.89002.90002.73002.78002.69944,070,100
05 Jul 20192.76002.96002.76002.89002.806210,957,700
04 Jul 20192.51002.72002.51002.72002.64124,041,900
03 Jul 20192.51002.52002.50002.51002.4372544,700
02 Jul 20192.50002.52002.50002.51002.4372314,400
01 Jul 20192.49002.52002.49002.51002.4372547,700
28 Jun 20192.50002.51002.49002.51002.4372275,600
27 Jun 20192.51002.52002.50002.51002.4372337,100
26 Jun 20192.48002.50002.48002.50002.4275389,900
25 Jun 20192.49002.49002.47002.48002.4081278,100
24 Jun 20192.49002.50002.48002.49002.4178203,000
21 Jun 20192.49002.51002.44002.50002.42751,600,400
20 Jun 20192.50002.50002.48002.48002.4081479,200
19 Jun 20192.51002.51002.49002.49002.4178340,100
18 Jun 20192.49002.51002.49002.49002.4178145,500
17 Jun 20192.49002.50002.48002.49002.4178298,900
14 Jun 20192.49002.50002.48002.49002.4178163,000
13 Jun 20192.50002.50002.48002.50002.4275225,700
12 Jun 20192.51002.52002.49002.51002.4372156,400
11 Jun 20192.50002.53002.48002.51002.4372529,900
10 Jun 20192.49002.49002.47002.49002.4178237,600
07 Jun 20192.46002.48002.46002.48002.408190,700
06 Jun 20192.44002.49002.44002.46002.3887124,400
04 Jun 20192.41002.45002.41002.44002.3693165,100
03 Jun 20192.41002.43002.41002.42002.3499113,900
31 May 20192.44002.46002.42002.42002.3499169,900
30 May 20192.44002.45002.42002.42002.3499156,300
29 May 20192.45002.45002.42002.44002.369387,200
28 May 20192.42002.46002.42002.42002.3499393,000
27 May 20192.43002.44002.41002.43002.359667,800
24 May 20192.43002.44002.41002.41002.3401188,400
23 May 20192.44002.44002.41002.42002.3499308,700
22 May 20192.46002.46002.44002.45002.3790137,600
21 May 20192.47002.47002.44002.46002.3887328,300
17 May 20192.43002.47002.43002.45002.3790231,000
16 May 20192.45002.47002.44002.44002.3693291,600
15 May 20192.42002.50002.42002.45002.3790576,000
14 May 20192.42002.44002.41002.42002.3499372,900
13 May 20192.47002.47002.42002.43002.3596845,000
10 May 20192.49002.49002.47002.48002.4081232,100
09 May 20192.50002.51002.48002.49002.4178333,600
08 May 20192.50002.51002.49002.49002.417891,700
07 May 20192.50002.51002.48002.51002.4372346,700
06 May 20192.54002.54002.49002.50002.4275368,300
03 May 20192.56002.56002.53002.54002.4664222,700
02 May 20192.51002.56002.50002.56002.4858343,800
30 Apr 20192.52002.52002.50002.50002.4275146,200
29 Apr 20192.52002.53002.51002.52002.4470181,400
26 Apr 20192.52002.54002.51002.52002.4470264,500
25 Apr 20192.53002.54002.52002.53002.4567136,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...