Singapore markets closed

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.8500-0.0600 (-1.53%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20213.87003.90003.85003.85003.85004,673,800
04 Mar 20213.92003.94003.89003.91003.91006,201,300
03 Mar 20213.95003.96003.93003.96003.96005,082,600
02 Mar 20213.93003.95003.88003.92003.92006,996,800
01 Mar 20213.79003.92003.78003.91003.91009,033,700
26 Feb 20213.73003.78003.73003.76003.76006,621,200
25 Feb 20213.75003.81003.74003.81003.81005,292,700
24 Feb 20213.75003.77003.73003.73003.73006,911,700
23 Feb 20213.81003.82003.77003.77003.77005,009,500
22 Feb 20213.78003.83003.78003.82003.82006,725,185
19 Feb 20213.74003.77003.72003.75003.75005,061,100
18 Feb 20213.78003.78003.73003.74003.74003,669,400
17 Feb 20213.72003.77003.72003.77003.77005,475,400
16 Feb 20213.76003.77003.75003.76003.76003,723,400
15 Feb 20213.76003.80003.74003.75003.75003,293,800
11 Feb 20213.74003.75003.71003.72003.72002,721,900
10 Feb 20213.76003.78003.75003.76003.76002,036,800
09 Feb 20213.77003.80003.74003.76003.76005,031,300
08 Feb 20213.79003.80003.74003.75003.75005,051,300
05 Feb 20213.80003.81003.76003.78003.78003,158,900
04 Feb 20213.79003.83003.76003.79003.79005,831,800
03 Feb 20213.80003.84003.77003.77003.77004,849,500
02 Feb 20213.74003.76003.72003.76003.76003,659,100
01 Feb 20213.71003.75003.70003.72003.72003,642,000
29 Jan 20213.81003.81003.70003.71003.71009,052,200
28 Jan 20213.75003.79003.72003.75003.75005,384,500
27 Jan 20213.79003.80003.76003.79003.79003,058,500
26 Jan 20213.81003.82003.75003.75003.75004,935,800
25 Jan 20213.86003.87003.82003.83003.83003,921,500
22 Jan 20213.88003.88003.83003.84003.84003,670,500
21 Jan 20213.86003.88003.85003.88003.88002,428,700
20 Jan 20213.85003.88003.83003.86003.86004,793,500
19 Jan 20213.86003.89003.83003.83003.83005,986,900
18 Jan 20213.91003.92003.85003.88003.88002,301,200
15 Jan 20213.89003.91003.88003.90003.90004,069,500
14 Jan 20213.88003.91003.87003.88003.88003,345,400
13 Jan 20213.90003.93003.88003.88003.88004,308,000
12 Jan 20213.96003.97003.88003.89003.89004,894,600
11 Jan 20213.90003.96003.90003.93003.93003,981,800
08 Jan 20213.85003.94003.84003.93003.93006,329,600
07 Jan 20213.85003.87003.81003.83003.83004,064,900
06 Jan 20213.80003.83003.77003.81003.81003,068,300
05 Jan 20213.80003.81003.74003.79003.79005,377,600
04 Jan 20213.83003.86003.82003.83003.83001,572,500
31 Dec 2020------
30 Dec 20203.86003.88003.84003.87003.87002,246,600
29 Dec 20203.85003.86003.82003.83003.83003,058,200
28 Dec 20203.86003.89003.84003.85003.85001,387,200
24 Dec 2020------
23 Dec 20203.83003.88003.82003.85003.85001,386,500
22 Dec 20203.86003.90003.80003.84003.84004,257,100
21 Dec 20203.90003.90003.87003.89003.89001,691,400
18 Dec 20203.92003.93003.89003.90003.90006,064,400
17 Dec 20203.88003.91003.87003.91003.91002,495,800
16 Dec 20203.91003.93003.89003.92003.92001,714,700
15 Dec 20203.85003.88003.83003.87003.87001,816,100
14 Dec 20203.86003.90003.85003.87003.87002,555,300
11 Dec 20203.84003.87003.81003.82003.82002,928,500
10 Dec 20203.87003.87003.82003.84003.84003,397,000
09 Dec 20203.88003.89003.84003.88003.88002,971,900
08 Dec 20203.87003.90003.86003.86003.86001,809,500
07 Dec 20203.87003.90003.85003.87003.87002,713,800
04 Dec 20203.90003.92003.86003.89003.89003,259,506
03 Dec 20203.94003.94003.87003.90003.90003,351,600
02 Dec 20203.90003.92003.87003.91003.91002,205,500
01 Dec 20203.87003.93003.86003.92003.92003,071,100
30 Nov 20204.06004.06003.85003.86003.860012,344,500
27 Nov 20203.99004.08003.99004.02004.02002,336,900
26 Nov 20204.04004.04003.98003.99003.99004,452,200
25 Nov 20204.07004.10003.97004.01004.01007,992,500
24 Nov 20203.98004.04003.96004.04004.04005,333,300
23 Nov 20203.95003.98003.94003.97003.97002,917,600
20 Nov 20203.92003.94003.91003.92003.92003,924,800
19 Nov 20203.84003.95003.81003.91003.91008,120,800
18 Nov 20203.80003.85003.80003.84003.84003,881,800
17 Nov 20203.76003.82003.76003.80003.80003,805,600
16 Nov 20203.77003.79003.75003.78003.78002,856,700
13 Nov 20203.71003.75003.69003.74003.74003,608,600
12 Nov 20203.73003.74003.66003.71003.71003,336,000
11 Nov 20203.77003.77003.68003.75003.75004,688,300
10 Nov 20203.70003.80003.70003.77003.77008,197,700
09 Nov 20203.61003.65003.59003.62003.62002,765,300
06 Nov 20203.62003.62003.54003.56003.56003,979,200
05 Nov 20203.60003.64003.58003.62003.62005,882,500
04 Nov 20203.54003.59003.54003.55003.55002,214,300
03 Nov 20203.54003.54003.49003.52003.52003,068,700
02 Nov 20203.54003.54003.47003.49003.49002,839,400
30 Oct 20203.55003.55003.45003.49003.49006,044,400
29 Oct 20203.59003.59003.54003.54003.54004,965,900
28 Oct 20203.63003.65003.60003.61003.61004,422,400
27 Oct 20203.65003.68003.63003.64003.64003,984,900
26 Oct 20203.69003.72003.65003.67003.67003,533,500
23 Oct 20203.65003.68003.63003.68003.68003,301,100
22 Oct 20203.62003.64003.61003.64003.64003,750,800
21 Oct 20203.66003.66003.61003.62003.62003,579,100
20 Oct 20203.64003.68003.58003.64003.64005,616,600
19 Oct 20203.62003.64003.59003.61003.61004,197,200
16 Oct 20203.63003.64003.58003.59003.59003,019,400
15 Oct 20203.63003.65003.61003.62003.62004,109,700
14 Oct 20203.66003.66003.61003.63003.63002,922,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...