Singapore markets open in 7 hours 31 minutes

SIA Engineering Company Limited (S59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.7200-0.0100 (-0.58%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 20201.91001.91001.85001.89001.8900225,000
25 Aug 20201.93001.93001.89001.91001.9100632,500
24 Aug 20201.90001.92001.87001.90001.9000282,200
21 Aug 20201.86001.91001.86001.90001.9000226,000
20 Aug 20201.88001.92001.85001.86001.8600362,600
19 Aug 20201.90001.94001.89001.89001.8900226,700
18 Aug 20201.88001.92001.86001.90001.9000599,400
17 Aug 20201.85001.86001.84001.86001.8600349,300
14 Aug 20201.85001.87001.83001.84001.8400463,600
13 Aug 20201.84001.88001.82001.86001.8600756,900
12 Aug 20201.79001.84001.77001.84001.8400373,900
11 Aug 20201.75001.82001.75001.80001.8000464,500
07 Aug 20201.75001.78001.72001.75001.7500419,500
06 Aug 20201.75001.75001.71001.75001.7500328,400
05 Aug 20201.68001.75001.68001.74001.7400653,900
04 Aug 20201.70001.71001.66001.70001.70001,247,400
03 Aug 20201.75001.76001.67001.68001.6800499,500
30 Jul 20201.77001.77001.70001.77001.77001,074,700
29 Jul 20201.81001.83001.79001.79001.7900223,500
28 Jul 20201.80001.84001.78001.84001.8400461,700
27 Jul 20201.90001.90001.80001.80001.8000673,200
24 Jul 20201.92001.92001.88001.90001.9000313,700
23 Jul 20201.92001.94001.91001.93001.9300291,200
22 Jul 20201.92001.94001.92001.93001.9300601,000
22 Jul 20200.05 Dividend
21 Jul 20201.97002.01001.97001.99001.9400857,600
20 Jul 20201.95001.98001.94001.97001.9205269,600
17 Jul 20201.96001.97001.94001.96001.9108180,800
16 Jul 20201.97001.98001.94001.94001.8913372,400
15 Jul 20201.96001.97001.95001.97001.9205309,300
14 Jul 20201.97001.97001.93001.94001.8913648,600
13 Jul 20202.00002.01001.97001.98001.9303430,000
09 Jul 20202.01002.03001.99002.01001.9595311,700
08 Jul 20201.99002.03001.99002.02001.9692290,000
07 Jul 20202.05002.05001.98002.00001.9497740,500
06 Jul 20202.02002.05002.00002.03001.9790343,900
03 Jul 20201.99002.03001.98002.02001.9692416,600
02 Jul 20201.98001.99001.96001.98001.9303292,700
01 Jul 20201.97002.00001.96001.97001.9205325,300
30 Jun 20201.96002.00001.95001.97001.9205664,500
29 Jun 20202.00002.01001.95001.95001.9010669,400
26 Jun 20202.02002.04002.00002.01001.9595219,500
25 Jun 20202.00002.03001.98002.00001.9497282,100
24 Jun 20202.05002.06002.00002.00001.9497448,500
23 Jun 20202.04002.05001.99002.02001.9692516,400
22 Jun 20202.02002.05002.02002.02001.9692376,800
19 Jun 20202.06002.07002.03002.04001.9887494,500
18 Jun 20202.08002.09002.05002.06002.0082606,700
17 Jun 20202.09002.10002.05002.10002.0472408,800
16 Jun 20202.06002.11002.06002.08002.0277858,300
15 Jun 20202.08002.08001.98002.00001.9497758,700
12 Jun 20202.00002.10001.99002.08002.02771,216,500
11 Jun 20202.19002.19002.08002.10002.04721,526,900
10 Jun 20202.17002.23002.17002.19002.1350930,700
09 Jun 20202.27002.28002.16002.16002.10571,539,800
08 Jun 20202.21002.29002.16002.23002.17402,167,200
05 Jun 20202.03002.23002.03002.22002.16422,871,800
04 Jun 20202.04002.08002.00002.02001.96921,718,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...