Singapore Markets open in 6 hrs 30 mins

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.7800+0.0100 (+0.27%)
At close: 05:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 20213.77003.80003.75003.78003.78005,096,700
02 Dec 20213.77003.79003.75003.77003.77005,143,300
01 Dec 20213.82003.84003.77003.79003.790011,382,120
30 Nov 20213.85003.86003.78003.81003.810012,642,600
29 Nov 20213.87003.89003.82003.84003.84005,757,100
26 Nov 20213.90003.91003.84003.85003.85005,099,600
25 Nov 20213.95003.96003.90003.92003.92001,778,200
24 Nov 20213.92003.96003.92003.93003.93003,116,600
23 Nov 20213.95003.95003.89003.93003.93003,707,900
22 Nov 20213.94003.96003.93003.95003.95003,230,900
19 Nov 20213.96003.97003.94003.95003.95003,072,800
18 Nov 20213.96003.98003.93003.98003.98003,165,000
17 Nov 20213.94003.96003.92003.95003.95006,912,300
16 Nov 20213.93003.95003.91003.93003.93005,146,000
15 Nov 20213.89003.93003.88003.92003.92006,506,600
12 Nov 20213.87003.90003.84003.86003.860010,223,000
11 Nov 20213.84003.86003.82003.85003.85005,583,500
10 Nov 20213.82003.84003.80003.84003.84004,942,100
09 Nov 20213.80003.83003.80003.81003.81002,559,300
08 Nov 20213.84003.86003.80003.81003.81004,028,800
05 Nov 20213.80003.82003.79003.82003.82004,758,100
03 Nov 20213.82003.83003.81003.81003.81002,191,100
02 Nov 20213.83003.85003.81003.83003.83002,702,000
01 Nov 20213.85003.86003.82003.83003.83003,097,500
29 Oct 20213.87003.87003.83003.83003.83003,901,400
28 Oct 20213.88003.90003.84003.85003.85006,197,300
27 Oct 20213.91003.91003.87003.89003.89003,576,200
26 Oct 20213.88003.91003.86003.89003.89002,900,300
25 Oct 20213.85003.88003.82003.87003.87006,458,400
22 Oct 20213.88003.88003.86003.87003.87003,357,800
21 Oct 20213.88003.89003.86003.88003.88003,391,400
20 Oct 20213.91003.91003.87003.87003.87002,358,900
19 Oct 20213.91003.93003.89003.89003.89003,266,800
18 Oct 20213.90003.92003.87003.87003.87004,893,700
15 Oct 20213.92003.94003.89003.91003.91003,703,200
14 Oct 20213.91003.94003.89003.92003.92003,058,500
13 Oct 20213.91003.93003.89003.92003.92004,242,600
12 Oct 20213.89003.91003.85003.89003.89003,460,000
11 Oct 20213.92003.93003.89003.91003.91003,749,500
08 Oct 20213.88003.90003.84003.89003.89005,739,100
07 Oct 20213.90003.92003.88003.88003.88007,192,600
06 Oct 20213.86003.89003.84003.87003.87006,862,100
05 Oct 20213.82003.85003.80003.83003.83008,311,400
04 Oct 20213.84003.94003.84003.88003.88009,385,800
01 Oct 20213.77003.79003.74003.78003.78008,592,700
30 Sep 20213.80003.82003.78003.81003.81008,451,300
29 Sep 20213.79003.81003.76003.79003.79005,907,400
28 Sep 20213.83003.83003.78003.79003.79007,299,400
27 Sep 20213.87003.90003.85003.87003.87003,950,100
24 Sep 20213.86003.88003.84003.86003.86004,169,300
23 Sep 20213.87003.89003.85003.87003.87004,180,200
22 Sep 20213.82003.88003.80003.86003.86008,088,100
21 Sep 20213.77003.82003.76003.81003.81005,341,900
20 Sep 20213.79003.79003.75003.77003.77003,057,800
17 Sep 20213.78003.80003.76003.80003.80006,335,500
16 Sep 20213.79003.80003.77003.78003.78003,039,200
15 Sep 20213.79003.81003.76003.76003.76003,874,300
14 Sep 20213.78003.82003.77003.81003.81004,634,200
13 Sep 20213.79003.80003.75003.76003.76002,502,000
10 Sep 20213.79003.81003.76003.80003.80004,190,800
09 Sep 20213.77003.79003.75003.77003.77005,085,300
08 Sep 20213.79003.80003.76003.77003.77005,135,900
07 Sep 20213.82003.83003.78003.80003.80002,538,100
06 Sep 20213.77003.84003.76003.82003.82003,350,800
03 Sep 20213.81003.82003.76003.76003.76004,435,900
02 Sep 20213.82003.84003.79003.80003.80004,701,200
01 Sep 20213.80003.82003.78003.82003.82003,186,900
31 Aug 20213.77003.81003.74003.78003.780012,883,300
30 Aug 20213.79003.81003.77003.79003.79004,262,900
27 Aug 20213.79003.82003.76003.76003.76006,821,900
26 Aug 20213.82003.84003.79003.80003.80004,825,700
25 Aug 20213.86003.88003.81003.83003.83003,242,100
24 Aug 20213.83003.84003.81003.82003.82004,165,700
23 Aug 20213.86003.87003.81003.82003.82004,655,300
20 Aug 20213.88003.89003.85003.85003.85003,251,500
19 Aug 20213.90003.90003.85003.86003.86004,741,900
19 Aug 20210.05 Dividend
18 Aug 20213.99004.01003.95003.96003.91004,436,300
17 Aug 20214.01004.04003.95003.95003.90014,541,900
16 Aug 20214.06004.06003.96004.03003.97914,085,400
13 Aug 20214.07004.10004.05004.09004.03843,867,200
12 Aug 20214.07004.09004.04004.08004.02853,251,300
11 Aug 20214.06004.07004.01004.03003.97911,920,500
10 Aug 20214.03004.08004.01004.08004.02854,903,500
06 Aug 20214.03004.03003.99004.01003.95941,664,700
05 Aug 20214.02004.03003.99004.01003.95942,977,100
04 Aug 20213.98004.01003.92004.01003.95946,293,300
03 Aug 20213.96003.99003.92003.99003.93963,480,400
02 Aug 20214.01004.02003.96003.97003.91992,361,100
30 Jul 20213.97004.04003.97004.01003.95946,515,600
29 Jul 20213.98004.01003.96004.01003.95946,276,400
28 Jul 20213.97003.98003.92003.94003.89034,463,000
27 Jul 20213.99004.00003.93003.96003.91003,059,800
26 Jul 20213.99003.99003.94003.96003.91002,005,900
23 Jul 20214.00004.00003.97003.97003.91991,902,600
22 Jul 20213.97003.99003.95003.99003.93963,496,500
21 Jul 20213.97003.98003.90003.94003.89033,201,000
19 Jul 20213.93003.97003.93003.93003.88042,750,400
16 Jul 20213.98004.00003.95003.99003.93962,986,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...