Singapore markets closed

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.7200+0.0100 (+0.27%)
At close: 05:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20223.71003.72003.67003.72003.72005,645,700
19 Jan 20223.70003.74003.69003.71003.71004,847,900
18 Jan 20223.71003.71003.69003.70003.70003,630,100
17 Jan 20223.72003.73003.70003.71003.71003,057,400
14 Jan 20223.71003.72003.69003.72003.72004,446,900
13 Jan 20223.73003.74003.69003.71003.71005,306,200
12 Jan 20223.77003.77003.70003.72003.72009,007,300
11 Jan 20223.70003.76003.70003.76003.76004,664,500
10 Jan 20223.75003.76003.72003.74003.74003,311,600
07 Jan 20223.77003.78003.73003.75003.75004,044,600
06 Jan 20223.77003.78003.75003.77003.77002,588,700
05 Jan 20223.79003.80003.76003.76003.76002,454,200
04 Jan 20223.78003.81003.77003.78003.78003,968,800
03 Jan 20223.76003.77003.75003.76003.76001,960,400
31 Dec 20213.74003.77003.73003.76003.76002,111,200
30 Dec 20213.75003.77003.74003.74003.74002,401,000
29 Dec 20213.76003.77003.75003.76003.76001,436,400
28 Dec 20213.72003.76003.72003.76003.76002,479,400
27 Dec 20213.74003.74003.71003.72003.72001,659,000
24 Dec 20213.72003.74003.72003.74003.7400601,600
23 Dec 20213.73003.74003.70003.70003.70001,894,700
22 Dec 20213.73003.73003.68003.70003.70002,337,500
21 Dec 20213.69003.74003.68003.71003.71004,113,300
20 Dec 20213.72003.72003.66003.66003.66007,148,000
17 Dec 20213.77003.77003.72003.72003.720012,129,700
16 Dec 20213.76003.77003.75003.76003.76002,862,200
15 Dec 20213.77003.78003.75003.75003.75003,339,500
14 Dec 20213.76003.77003.75003.75003.75003,959,500
13 Dec 20213.80003.81003.76003.77003.77003,513,800
10 Dec 20213.78003.79003.77003.78003.78003,844,200
09 Dec 20213.77003.80003.77003.79003.79002,980,298
08 Dec 20213.78003.79003.75003.76003.76005,664,800
07 Dec 20213.79003.80003.77003.78003.78005,304,600
06 Dec 20213.77003.79003.76003.77003.77004,796,200
03 Dec 20213.77003.80003.75003.78003.78005,096,700
02 Dec 20213.77003.79003.75003.77003.77005,143,300
01 Dec 20213.82003.84003.77003.79003.790011,382,120
30 Nov 20213.85003.86003.78003.81003.810012,642,600
29 Nov 20213.87003.89003.82003.84003.84005,757,100
26 Nov 20213.90003.91003.84003.85003.85005,099,600
25 Nov 20213.95003.96003.90003.92003.92001,778,200
24 Nov 20213.92003.96003.92003.93003.93003,116,600
23 Nov 20213.95003.95003.89003.93003.93003,707,900
22 Nov 20213.94003.96003.93003.95003.95003,230,900
19 Nov 20213.96003.97003.94003.95003.95003,072,800
18 Nov 20213.96003.98003.93003.98003.98003,165,000
17 Nov 20213.94003.96003.92003.95003.95006,912,300
16 Nov 20213.93003.95003.91003.93003.93005,146,000
15 Nov 20213.89003.93003.88003.92003.92006,506,600
12 Nov 20213.87003.90003.84003.86003.860010,223,000
11 Nov 20213.84003.86003.82003.85003.85005,583,500
10 Nov 20213.82003.84003.80003.84003.84004,942,100
09 Nov 20213.80003.83003.80003.81003.81002,559,300
08 Nov 20213.84003.86003.80003.81003.81004,028,800
05 Nov 20213.80003.82003.79003.82003.82004,758,100
03 Nov 20213.82003.83003.81003.81003.81002,191,100
02 Nov 20213.83003.85003.81003.83003.83002,702,000
01 Nov 20213.85003.86003.82003.83003.83003,097,500
29 Oct 20213.87003.87003.83003.83003.83003,901,400
28 Oct 20213.88003.90003.84003.85003.85006,197,300
27 Oct 20213.91003.91003.87003.89003.89003,576,200
26 Oct 20213.88003.91003.86003.89003.89002,900,300
25 Oct 20213.85003.88003.82003.87003.87006,458,400
22 Oct 20213.88003.88003.86003.87003.87003,357,800
21 Oct 20213.88003.89003.86003.88003.88003,391,400
20 Oct 20213.91003.91003.87003.87003.87002,358,900
19 Oct 20213.91003.93003.89003.89003.89003,266,800
18 Oct 20213.90003.92003.87003.87003.87004,893,700
15 Oct 20213.92003.94003.89003.91003.91003,703,200
14 Oct 20213.91003.94003.89003.92003.92003,058,500
13 Oct 20213.91003.93003.89003.92003.92004,242,600
12 Oct 20213.89003.91003.85003.89003.89003,460,000
11 Oct 20213.92003.93003.89003.91003.91003,749,500
08 Oct 20213.88003.90003.84003.89003.89005,739,100
07 Oct 20213.90003.92003.88003.88003.88007,192,600
06 Oct 20213.86003.89003.84003.87003.87006,862,100
05 Oct 20213.82003.85003.80003.83003.83008,311,400
04 Oct 20213.84003.94003.84003.88003.88009,385,800
01 Oct 20213.77003.79003.74003.78003.78008,592,700
30 Sep 20213.80003.82003.78003.81003.81008,451,300
29 Sep 20213.79003.81003.76003.79003.79005,907,400
28 Sep 20213.83003.83003.78003.79003.79007,299,400
27 Sep 20213.87003.90003.85003.87003.87003,950,100
24 Sep 20213.86003.88003.84003.86003.86004,169,300
23 Sep 20213.87003.89003.85003.87003.87004,180,200
22 Sep 20213.82003.88003.80003.86003.86008,088,100
21 Sep 20213.77003.82003.76003.81003.81005,341,900
20 Sep 20213.79003.79003.75003.77003.77003,057,800
17 Sep 20213.78003.80003.76003.80003.80006,335,500
16 Sep 20213.79003.80003.77003.78003.78003,039,200
15 Sep 20213.79003.81003.76003.76003.76003,874,300
14 Sep 20213.78003.82003.77003.81003.81004,634,200
13 Sep 20213.79003.80003.75003.76003.76002,502,000
10 Sep 20213.79003.81003.76003.80003.80004,190,800
09 Sep 20213.77003.79003.75003.77003.77005,085,300
08 Sep 20213.79003.80003.76003.77003.77005,135,900
07 Sep 20213.82003.83003.78003.80003.80002,538,100
06 Sep 20213.77003.84003.76003.82003.82003,350,800
03 Sep 20213.81003.82003.76003.76003.76004,435,900
02 Sep 20213.82003.84003.79003.80003.80004,701,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...