Singapore markets close in 12 minutes

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
4.1500-0.0100 (-0.24%)
As of 04:38PM SGT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.10004.16004.10004.15004.15002,447,800
23 May 20244.07004.17004.07004.16004.16004,309,100
21 May 20244.12004.14004.06004.10004.10003,391,000
21 May 20240.04 Dividend
20 May 20244.21004.21004.12004.15004.11003,058,000
17 May 20244.24004.24004.19004.23004.18923,585,500
16 May 20244.21004.25004.20004.23004.18924,694,000
15 May 20244.21004.30004.20004.20004.15956,871,400
14 May 20244.04004.20004.04004.20004.159512,935,800
13 May 20243.99004.04003.95004.03003.99124,068,500
10 May 20243.93003.98003.92003.98003.94163,944,500
09 May 20243.89003.93003.88003.91003.87234,227,300
08 May 20243.93003.94003.88003.91003.87236,096,800
07 May 20243.95003.96003.91003.92003.88224,459,200
06 May 20243.95003.97003.91003.93003.89212,819,400
03 May 20244.01004.02003.92003.94003.90203,738,900
02 May 20244.01004.05003.97003.99003.95154,296,900
30 Apr 20244.03004.03004.00004.03003.99123,662,200
30 Apr 20240.04 Dividend
29 Apr 20244.04004.06004.02004.05003.97134,645,900
26 Apr 20244.03004.06004.01004.04003.96155,395,700
25 Apr 20244.05004.06004.02004.04003.96154,743,500
24 Apr 20244.03004.05004.03004.05003.97135,427,600
23 Apr 20244.00004.02003.96004.01003.93215,057,600
22 Apr 20243.97004.00003.95003.98003.90273,564,900
19 Apr 20243.90003.96003.88003.95003.87333,715,200
18 Apr 20243.92003.99003.90003.95003.87335,696,300
17 Apr 20243.87003.92003.84003.88003.80475,019,300
16 Apr 20243.92003.96003.86003.87003.79485,931,900
15 Apr 20243.94003.96003.92003.92003.84393,392,500
12 Apr 20244.01004.01003.96003.99003.91252,594,700
11 Apr 20243.95004.02003.95004.02003.94194,735,300
09 Apr 20244.01004.01003.97003.99003.91253,213,600
08 Apr 20244.03004.03003.97003.98003.90273,884,700
05 Apr 20244.04004.04003.97003.99003.91253,323,100
04 Apr 20244.04004.08004.03004.03003.95174,181,700
03 Apr 20244.03004.04003.99004.01003.93215,064,500
02 Apr 20244.02004.05004.00004.05003.97133,447,800
01 Apr 20244.01004.04004.00004.02003.94191,811,000
28 Mar 20244.03004.05004.01004.02003.94194,180,600
27 Mar 20244.04004.04004.00004.02003.94194,417,200
26 Mar 20244.00004.04004.00004.03003.95177,779,840
25 Mar 20243.97004.00003.97003.99003.91251,862,200
22 Mar 20243.98004.00003.95003.99003.91253,546,600
21 Mar 20243.94003.97003.90003.97003.89295,025,200
20 Mar 20243.94003.94003.89003.92003.84392,613,200
19 Mar 20243.91003.93003.90003.91003.83412,535,900
18 Mar 20243.92003.93003.90003.92003.84392,168,400
15 Mar 20243.95003.97003.93003.94003.86357,130,100
14 Mar 20243.98004.00003.96003.98003.90272,866,900
13 Mar 20243.98003.99003.97003.97003.89293,417,500
12 Mar 20243.95003.98003.94003.97003.89291,892,600
11 Mar 20243.96003.98003.94003.97003.89291,929,200
08 Mar 20243.97003.99003.96003.98003.90272,953,500
07 Mar 20243.95003.98003.94003.98003.90273,414,000
06 Mar 20243.89003.97003.89003.96003.88314,465,900
05 Mar 20243.96003.97003.90003.92003.84392,644,100
04 Mar 20243.95003.97003.93003.95003.87332,330,500
01 Mar 20243.98003.99003.94003.97003.89293,427,900
29 Feb 20243.99003.99003.94003.98003.90276,426,300
28 Feb 20243.98004.00003.96003.98003.90275,870,600
27 Feb 20243.96003.99003.93003.98003.90274,422,100
26 Feb 20243.97003.97003.93003.97003.89293,109,000
23 Feb 20243.98003.98003.94003.97003.89293,773,800
22 Feb 20243.95003.98003.92003.98003.90276,226,100
21 Feb 20243.92003.96003.90003.92003.84394,900,000
20 Feb 20243.90003.93003.89003.92003.84393,388,400
19 Feb 20243.91003.93003.89003.90003.82433,355,100
16 Feb 20243.88003.91003.87003.91003.83416,143,000
15 Feb 20243.83003.88003.82003.88003.80474,840,200
14 Feb 20243.73003.84003.73003.83003.75565,195,900
13 Feb 20243.80003.81003.75003.79003.71642,599,300
09 Feb 20243.73003.77003.72003.77003.69682,028,600
08 Feb 20243.80003.80003.74003.76003.68702,301,100
07 Feb 20243.80003.81003.76003.79003.71642,473,500
06 Feb 20243.74003.79003.72003.78003.70663,415,500
05 Feb 20243.75003.76003.72003.75003.67724,361,800
02 Feb 20243.75003.80003.73003.80003.72625,190,900
01 Feb 20243.70003.74003.66003.74003.66743,909,000
31 Jan 20243.74003.76003.70003.73003.657617,007,400
30 Jan 20243.79003.79003.72003.74003.66749,794,000
29 Jan 20243.80003.81003.76003.78003.70664,861,700
26 Jan 20243.85003.86003.79003.80003.72624,382,600
25 Jan 20243.87003.88003.84003.86003.78503,059,200
24 Jan 20243.84003.87003.82003.87003.79482,185,400
23 Jan 20243.88003.88003.85003.85003.77522,730,600
22 Jan 20243.85003.87003.84003.86003.78502,497,900
19 Jan 20243.82003.85003.81003.83003.75563,138,500
18 Jan 20243.82003.83003.76003.78003.70666,320,300
17 Jan 20243.83003.86003.81003.83003.75564,101,900
16 Jan 20243.84003.88003.82003.86003.78503,110,200
15 Jan 20243.88003.89003.85003.87003.79481,447,900
12 Jan 20243.85003.88003.85003.88003.80473,082,800
11 Jan 20243.83003.87003.82003.87003.79482,468,300
10 Jan 20243.82003.84003.79003.83003.75563,744,500
09 Jan 20243.84003.86003.81003.82003.74582,198,500
08 Jan 20243.78003.84003.78003.83003.75563,108,100
05 Jan 20243.78003.81003.76003.78003.70662,643,900
04 Jan 20243.79003.81003.78003.80003.72622,897,500
03 Jan 20243.84003.88003.81003.82003.74583,528,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...