Singapore Markets close in 8 mins

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.0900+0.0800 (+2.00%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20224.00004.02003.98003.98003.98004,670,200
24 May 20224.02004.06003.97003.97003.97005,583,800
23 May 20224.09004.10004.04004.05004.05003,594,600
20 May 20224.05004.10004.04004.09004.09005,053,200
19 May 20224.00004.05003.97004.01004.01006,191,800
18 May 20224.09004.09004.03004.04004.04005,346,200
17 May 20224.00004.06003.99004.05004.05005,845,100
13 May 20223.95004.01003.95003.98003.98005,373,400
12 May 20223.98004.01003.96003.98003.98004,977,600
11 May 20223.96004.01003.96003.99003.99004,341,800
10 May 20224.05004.05003.99004.02004.02003,895,200
09 May 20224.02004.11004.01004.11004.11004,728,100
06 May 20224.08004.08004.01004.02004.02004,141,400
05 May 20224.10004.11004.06004.07004.07002,634,500
04 May 20224.10004.11004.03004.05004.05004,412,400
29 Apr 20224.12004.14004.10004.10004.10005,442,700
28 Apr 20224.04004.14004.02004.12004.12007,100,900
27 Apr 20224.01004.04003.99004.04004.04003,568,100
26 Apr 20224.06004.06003.99004.05004.05006,435,400
25 Apr 20224.11004.16004.09004.15004.15004,912,700
22 Apr 20224.12004.14004.08004.12004.12003,519,800
21 Apr 20224.12004.16004.10004.15004.15005,281,600
20 Apr 20224.08004.13004.08004.12004.12007,048,700
19 Apr 20224.05004.08004.03004.05004.05003,354,100
18 Apr 20224.07004.07004.03004.03004.03002,227,500
14 Apr 20224.10004.10004.06004.07004.07004,561,800
13 Apr 20224.09004.12004.06004.07004.07004,083,100
12 Apr 20224.03004.07004.02004.06004.06002,767,200
11 Apr 20224.07004.08004.03004.05004.05002,709,900
08 Apr 20224.06004.10004.04004.10004.10003,674,900
07 Apr 20224.05004.07004.03004.05004.05003,387,700
06 Apr 20224.11004.13004.05004.08004.08005,067,900
05 Apr 20224.14004.16004.12004.14004.14002,576,200
04 Apr 20224.14004.14004.11004.13004.13002,445,500
01 Apr 20224.12004.14004.10004.13004.13003,512,100
31 Mar 20224.15004.16004.12004.12004.12004,364,000
30 Mar 20224.15004.15004.09004.14004.14005,673,900
29 Mar 20224.18004.19004.11004.14004.14005,674,300
28 Mar 20224.15004.18004.12004.16004.16003,200,700
25 Mar 20224.14004.18004.13004.15004.15005,179,700
24 Mar 20224.08004.12004.07004.12004.12004,013,100
23 Mar 20224.11004.11004.08004.11004.11002,700,500
22 Mar 20224.09004.13004.06004.10004.10006,158,600
21 Mar 20224.08004.08004.05004.07004.07002,969,000
18 Mar 20224.04004.07004.02004.07004.07009,349,000
17 Mar 20224.04004.04004.00004.03004.03007,595,900
16 Mar 20224.01004.05003.99004.05004.05006,088,500
15 Mar 20224.02004.05003.99004.02004.02006,610,600
14 Mar 20224.04004.05003.99004.01004.01004,776,000
11 Mar 20224.03004.05003.99004.03004.03004,561,800
10 Mar 20224.04004.05004.01004.05004.05005,104,300
09 Mar 20224.03004.06004.00004.03004.03007,804,400
08 Mar 20224.01004.03003.99004.03004.03008,708,100
07 Mar 20224.00004.04003.97004.01004.01008,435,800
04 Mar 20223.93004.03003.91004.02004.020015,679,600
03 Mar 20223.95003.97003.92003.93003.93009,415,200
02 Mar 20223.93003.96003.88003.91003.910011,931,600
01 Mar 20223.88003.96003.85003.95003.950022,634,600
28 Feb 20223.79003.82003.76003.82003.820016,595,200
25 Feb 20223.78003.82003.75003.77003.770010,032,500
24 Feb 20223.79003.84003.73003.78003.78008,917,800
23 Feb 20223.83003.87003.78003.85003.85006,219,300
22 Feb 20223.84003.86003.81003.81003.81004,295,300
21 Feb 20223.85003.87003.83003.86003.86002,459,300
18 Feb 20223.85003.88003.83003.86003.86003,660,500
17 Feb 20223.87003.88003.85003.86003.86004,314,100
16 Feb 20223.83003.86003.81003.86003.86002,585,900
15 Feb 20223.87003.87003.82003.83003.83003,915,800
14 Feb 20223.88003.88003.80003.82003.82006,254,000
11 Feb 20223.85003.87003.83003.86003.86006,350,800
10 Feb 20223.82003.87003.81003.85003.85006,803,300
09 Feb 20223.80003.82003.80003.81003.81002,725,000
08 Feb 20223.81003.83003.80003.80003.80005,387,300
07 Feb 20223.73003.79003.72003.79003.79006,068,200
04 Feb 20223.73003.75003.71003.73003.73004,903,500
03 Feb 20223.75003.75003.70003.73003.73007,625,200
31 Jan 20223.67003.73003.66003.73003.73005,646,500
28 Jan 20223.69003.70003.66003.66003.66007,554,900
27 Jan 20223.70003.71003.67003.69003.69005,194,400
26 Jan 20223.71003.73003.70003.71003.71002,373,600
25 Jan 20223.72003.72003.68003.70003.70005,791,600
24 Jan 20223.72003.74003.71003.72003.72002,304,200
21 Jan 20223.71003.76003.71003.74003.74003,485,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...