S63.SI - Singapore Technologies Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 May 20203.15003.19003.13003.19003.190012,029,100
28 May 20203.16003.18003.12003.15003.15005,174,700
27 May 20203.19003.20003.14003.16003.16005,616,300
26 May 20203.14003.21003.12003.17003.17008,334,800
22 May 20203.16003.17003.04003.09003.090015,922,100
21 May 20203.22003.23003.16003.17003.17007,246,600
20 May 20203.23003.25003.18003.20003.200010,414,100
20 May 20200.1 Dividend
19 May 20203.31003.33003.30003.33003.23008,654,795
18 May 20203.29003.30003.27003.27003.17188,048,100
15 May 20203.33003.33003.26003.27003.17188,492,100
14 May 20203.35003.37003.30003.31003.21066,793,400
13 May 20203.33003.38003.32003.35003.24945,407,700
12 May 20203.32003.35003.32003.32003.22033,149,200
11 May 20203.32003.36003.32003.34003.23974,019,700
08 May 20203.36003.36003.29003.31003.21065,953,400
06 May 20203.26003.35003.26003.30003.20096,350,500
05 May 20203.26003.29003.25003.26003.16216,623,800
04 May 20203.32003.33003.23003.24003.142713,154,900
30 Apr 20203.34003.43003.32003.43003.327011,559,300
29 Apr 20203.29003.32003.26003.29003.19124,813,000
28 Apr 20203.25003.28003.22003.28003.18154,038,300
27 Apr 20203.24003.28003.22003.24003.14273,849,300
27 Apr 20200.1 Dividend
24 Apr 20203.22003.25003.16003.23003.03605,033,700
23 Apr 20203.28003.29003.21003.21003.01728,153,600
22 Apr 20203.33003.35003.23003.29003.09249,212,000
21 Apr 20203.44003.44003.33003.33003.13006,844,400
20 Apr 20203.35003.43003.35003.41003.20524,114,100
17 Apr 20203.47003.48003.36003.36003.15829,543,900
16 Apr 20203.36003.48003.34003.44003.23349,352,800
15 Apr 20203.43003.44003.33003.36003.15827,966,700
14 Apr 20203.26003.41003.25003.38003.177010,372,100
13 Apr 20203.28003.31003.22003.24003.04542,863,900
09 Apr 20203.26003.34003.25003.26003.06429,146,500
08 Apr 20203.10003.25003.08003.21003.017210,363,100
07 Apr 20203.07003.16003.05003.13002.942012,947,300
06 Apr 20202.99003.07002.98003.03002.84804,773,400
03 Apr 20203.01003.02002.93002.93002.754010,355,500
02 Apr 20203.00003.06002.99003.05002.86687,596,800
01 Apr 20203.07003.11003.00003.05002.86684,594,000
31 Mar 20203.07003.12003.05003.12002.932612,564,839
30 Mar 20203.01003.03002.93002.97002.79169,103,800
27 Mar 20203.16003.18003.05003.05002.866812,671,400
26 Mar 20203.10003.10002.94003.04002.857411,927,000
25 Mar 20202.98003.08002.86003.08002.895016,087,800
24 Mar 20202.87002.93002.80002.90002.725812,628,900
23 Mar 20202.92002.92002.78002.80002.631814,678,900
20 Mar 20203.08003.16003.01003.10002.913815,736,300
19 Mar 20203.28003.30003.04003.07002.885611,633,000
18 Mar 20203.33003.33003.33003.33003.1300-
17 Mar 20203.34003.43003.31003.33003.13009,009,200
16 Mar 20203.65003.65003.36003.36003.158215,008,600
13 Mar 20203.63003.80003.41003.73003.506017,117,900
12 Mar 20204.01004.03003.82003.85003.618811,316,400
11 Mar 20204.11004.12004.02004.02003.77868,548,800
10 Mar 20204.03004.15004.03004.11003.86326,352,500
09 Mar 20204.15004.16004.00004.03003.78805,053,400
06 Mar 20204.26004.30004.20004.21003.95712,534,300
05 Mar 20204.38004.38004.24004.28004.02294,408,100
04 Mar 20204.28004.37004.27004.36004.09817,631,500
03 Mar 20204.23004.28004.20004.25003.99475,796,900
02 Mar 20204.16004.23004.14004.19003.93834,750,200
28 Feb 20204.21004.26004.14004.17003.919510,184,200
27 Feb 20204.34004.36004.27004.31004.05116,468,000
26 Feb 20204.37004.40004.35004.35004.08875,603,900
25 Feb 20204.25004.42004.22004.42004.154513,262,100
24 Feb 20204.24004.28004.19004.20003.94773,534,500
21 Feb 20204.27004.28004.22004.24003.98532,517,200
20 Feb 20204.33004.33004.24004.27004.01353,864,000
19 Feb 20204.30004.36004.28004.31004.05114,446,400
18 Feb 20204.27004.30004.25004.30004.04172,029,500
17 Feb 20204.27004.29004.23004.28004.02291,823,500
14 Feb 20204.29004.30004.28004.30004.04172,957,800
13 Feb 20204.28004.30004.26004.28004.02294,946,200
12 Feb 20204.20004.26004.18004.25003.99474,790,800
11 Feb 20204.18004.20004.18004.20003.94773,023,800
10 Feb 20204.09004.18004.08004.16003.91022,623,100
07 Feb 20204.18004.22004.10004.11003.86324,138,300
06 Feb 20204.18004.19004.13004.17003.91953,496,000
05 Feb 20204.11004.16004.08004.16003.91023,343,300
04 Feb 20204.06004.15004.06004.09003.84445,815,900
03 Feb 20204.06004.10004.03004.05003.80683,596,900
31 Jan 20204.11004.15004.08004.11003.86326,898,000
30 Jan 20204.09004.11004.05004.09003.84443,928,000
29 Jan 20204.11004.13004.07004.09003.84442,059,800
28 Jan 20204.05004.14004.01004.11003.86325,671,700
24 Jan 20204.12004.14004.10004.12003.87261,573,100
23 Jan 20204.14004.15004.08004.11003.86323,191,700
22 Jan 20204.13004.14004.11004.14003.89145,085,500
21 Jan 20204.19004.19004.12004.12003.87261,975,400
20 Jan 20204.21004.21004.16004.19003.93832,459,300
17 Jan 20204.17004.23004.17004.20003.94776,710,400
16 Jan 20204.11004.18004.09004.17003.91954,512,100
15 Jan 20204.12004.12004.08004.11003.86324,340,500
14 Jan 20204.05004.12004.04004.12003.87268,524,600
13 Jan 20204.06004.06004.01004.03003.78805,083,600
10 Jan 20204.08004.08004.04004.06003.81624,656,000
09 Jan 20204.10004.10004.04004.06003.81629,489,700
08 Jan 20203.98004.10003.97004.10003.853812,238,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...