S63.SI - Singapore Technologies Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Nov 20194.18004.24004.15004.21004.21001,502,200
15 Nov 20194.25004.25004.16004.21004.21005,063,500
14 Nov 20194.16004.24004.12004.22004.22007,332,163
13 Nov 20194.17004.17004.12004.15004.15004,331,100
12 Nov 20194.05004.17004.04004.17004.17007,073,600
11 Nov 20194.10004.11004.00004.00004.00006,778,200
08 Nov 20194.12004.14004.09004.12004.12002,814,100
07 Nov 20194.13004.14004.09004.13004.13004,291,700
06 Nov 20194.11004.13004.09004.12004.12005,399,200
05 Nov 20194.04004.10004.02004.10004.10005,253,100
04 Nov 20194.02004.07004.02004.05004.05003,893,400
01 Nov 20194.00004.04003.96004.01004.01004,504,900
31 Oct 20193.92004.00003.92003.99003.99006,272,400
30 Oct 20193.98003.98003.91003.91003.91005,910,900
29 Oct 20194.03004.03003.95003.96003.96002,907,800
25 Oct 20193.96004.00003.94003.97003.97002,679,900
24 Oct 20193.90003.97003.88003.95003.95004,343,700
23 Oct 20193.92003.94003.88003.89003.89003,592,100
22 Oct 20193.95003.97003.91003.91003.91003,702,200
21 Oct 20193.91003.95003.90003.92003.92004,357,700
18 Oct 20193.98003.98003.91003.92003.92003,506,600
17 Oct 20194.02004.02003.96003.98003.98003,639,600
16 Oct 20193.99004.04003.96004.01004.01003,473,300
15 Oct 20194.04004.04003.98003.99003.99002,341,400
14 Oct 20194.05004.05004.01004.04004.04004,419,000
11 Oct 20194.03004.03003.98004.02004.02004,840,700
10 Oct 20193.94004.02003.93004.01004.01005,530,000
09 Oct 20193.94004.00003.92003.97003.97006,290,200
08 Oct 20193.94003.97003.92003.92003.92006,845,200
07 Oct 20193.85003.93003.84003.91003.91003,313,600
04 Oct 20193.82003.86003.81003.85003.85002,953,500
03 Oct 20193.78003.81003.76003.81003.81004,095,600
02 Oct 20193.83003.85003.80003.81003.81002,409,400
01 Oct 20193.85003.87003.84003.85003.85002,611,800
30 Sep 20193.82003.84003.80003.84003.84003,398,800
27 Sep 20193.86003.86003.82003.84003.84003,076,400
26 Sep 20193.85003.88003.84003.84003.84002,374,100
25 Sep 20193.88003.89003.85003.85003.85003,902,200
24 Sep 20193.90003.90003.88003.88003.88003,002,100
23 Sep 20193.89003.93003.87003.88003.88002,923,900
20 Sep 20193.91003.91003.84003.89003.89008,936,500
19 Sep 20193.96003.96003.92003.92003.92003,480,300
18 Sep 20193.93003.98003.92003.96003.96003,575,400
17 Sep 20193.95003.95003.90003.90003.90002,168,900
16 Sep 20193.93003.97003.91003.94003.94003,220,000
13 Sep 20193.90003.93003.90003.92003.92002,132,700
12 Sep 20193.94003.94003.89003.90003.90003,745,100
11 Sep 20193.90003.94003.90003.93003.93003,771,900
10 Sep 20193.97003.97003.89003.90003.90004,529,700
09 Sep 20193.98003.99003.95003.98003.98002,222,100
06 Sep 20193.98004.00003.96003.98003.98006,678,000
05 Sep 20193.96003.98003.94003.96003.96004,015,300
04 Sep 20193.96003.99003.95003.96003.96006,738,900
03 Sep 20193.94003.99003.93003.99003.99003,894,200
02 Sep 20193.93003.94003.91003.93003.93001,770,300
30 Aug 20193.98003.98003.92003.94003.94004,334,400
29 Aug 20193.93003.97003.92003.96003.96002,691,800
28 Aug 20193.92003.96003.92003.95003.95003,575,800
27 Aug 20193.92003.97003.92003.94003.94004,211,400
26 Aug 20193.89003.94003.88003.92003.92003,668,300
23 Aug 20194.02004.02003.95003.98003.98004,064,700
22 Aug 20193.97004.02003.94004.02004.02005,838,600
21 Aug 20194.03004.03003.98003.98003.98007,478,600
21 Aug 20190.05 Dividend
20 Aug 20194.10004.13004.10004.12004.07003,049,900
19 Aug 20194.04004.11004.04004.11004.06014,536,000
16 Aug 20194.08004.09004.02004.04003.99106,327,900
15 Aug 20194.16004.16004.05004.07004.02067,130,400
14 Aug 20194.30004.30004.19004.22004.16887,038,000
13 Aug 20194.31004.31004.24004.27004.21825,600,700
08 Aug 20194.15004.25004.14004.22004.16884,247,600
07 Aug 20194.11004.19004.09004.12004.07005,218,100
06 Aug 20194.05004.13003.98004.09004.04046,155,700
05 Aug 20194.16004.20004.11004.11004.06012,907,300
02 Aug 20194.22004.22004.17004.19004.13924,706,400
01 Aug 20194.22004.27004.19004.22004.16883,891,700
31 Jul 20194.30004.32004.24004.24004.18855,540,400
30 Jul 20194.31004.35004.30004.32004.26762,669,100
29 Jul 20194.30004.30004.26004.30004.24781,842,700
26 Jul 20194.31004.31004.27004.29004.23792,626,400
25 Jul 20194.30004.31004.28004.29004.23794,096,000
24 Jul 20194.28004.31004.27004.29004.23794,017,400
23 Jul 20194.26004.28004.25004.27004.21821,830,200
22 Jul 20194.29004.29004.25004.29004.23791,525,800
19 Jul 20194.29004.29004.26004.29004.23792,030,000
18 Jul 20194.27004.29004.24004.26004.20832,281,400
17 Jul 20194.29004.30004.26004.30004.24782,533,700
16 Jul 20194.30004.30004.24004.28004.22812,532,400
15 Jul 20194.29004.30004.26004.29004.23792,189,100
12 Jul 20194.25004.30004.25004.29004.23792,684,900
11 Jul 20194.26004.28004.25004.27004.21822,923,300
10 Jul 20194.26004.28004.23004.25004.19842,857,800
09 Jul 20194.21004.27004.20004.25004.19843,656,000
08 Jul 20194.23004.25004.19004.21004.15892,429,600
05 Jul 20194.24004.25004.21004.23004.17871,692,900
04 Jul 20194.22004.25004.20004.24004.18853,177,200
03 Jul 20194.19004.22004.17004.21004.15895,371,500
02 Jul 20194.20004.20004.15004.19004.13923,226,600
01 Jul 20194.14004.20004.14004.20004.14903,921,600
28 Jun 20194.18004.18004.12004.14004.08984,445,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...