Singapore markets closed

Singapore Technologies Engineering Ltd (S63.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.77000.0000 (0.00%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 May 20213.77003.81003.76003.77003.77004,134,500
06 May 20213.76003.77003.74003.77003.77003,426,300
05 May 20213.78003.79003.72003.74003.74005,126,200
04 May 20213.82003.84003.79003.79003.79004,301,700
03 May 20213.87003.87003.78003.80003.80005,427,200
30 Apr 20213.87003.87003.84003.86003.86006,039,600
29 Apr 20213.90003.93003.88003.88003.88003,707,000
28 Apr 20213.90003.91003.88003.89003.89003,917,200
27 Apr 20213.95003.95003.89003.91003.91004,466,500
27 Apr 20210.1 Dividend
26 Apr 20214.05004.06004.02004.02003.92004,350,200
23 Apr 20213.99004.05003.97004.05003.94934,738,300
22 Apr 20213.99004.01003.96004.00003.90054,838,300
21 Apr 20213.96003.98003.95003.96003.86154,441,500
20 Apr 20214.01004.01003.97003.99003.89074,941,100
19 Apr 20213.99004.02003.98004.02003.92004,055,700
16 Apr 20213.98004.00003.96003.98003.88102,467,100
15 Apr 20213.99004.00003.95003.98003.88104,268,800
14 Apr 20214.01004.02003.95003.99003.89073,058,100
13 Apr 20213.99004.02003.98004.00003.90053,271,700
12 Apr 20213.97003.99003.95003.97003.87123,871,500
09 Apr 20213.91003.99003.90003.99003.89075,655,900
08 Apr 20213.95003.95003.90003.90003.80304,222,800
07 Apr 20213.98004.00003.93003.93003.83224,643,100
06 Apr 20213.94003.96003.92003.95003.85173,956,900
05 Apr 20213.92003.93003.89003.93003.83222,428,400
01 Apr 20213.94003.95003.88003.88003.78354,778,400
31 Mar 20213.93003.93003.89003.89003.79323,667,600
30 Mar 20213.92003.94003.89003.90003.80303,224,600
29 Mar 20213.87003.90003.86003.89003.79321,777,700
26 Mar 20213.88003.89003.86003.86003.76402,719,100
25 Mar 20213.89003.91003.86003.87003.77373,257,400
24 Mar 20213.84003.88003.83003.88003.78353,624,000
23 Mar 20213.84003.86003.83003.85003.75422,344,500
22 Mar 20213.86003.88003.83003.85003.75422,343,800
19 Mar 20213.84003.88003.84003.86003.76403,612,500
18 Mar 20213.86003.88003.83003.83003.73473,513,100
17 Mar 20213.85003.88003.83003.84003.74453,639,600
16 Mar 20213.89003.90003.85003.86003.76402,877,900
15 Mar 20213.87003.91003.86003.89003.79322,752,600
12 Mar 20213.87003.87003.83003.83003.73472,399,800
11 Mar 20213.87003.89003.83003.86003.76404,212,100
10 Mar 20213.89003.90003.85003.86003.76403,505,000
09 Mar 20213.92003.94003.85003.88003.78353,837,700
08 Mar 20213.92003.93003.86003.86003.76402,365,100
05 Mar 20213.87003.90003.85003.85003.75424,673,800
04 Mar 20213.92003.94003.89003.91003.81276,201,300
03 Mar 20213.95003.96003.93003.96003.86155,082,600
02 Mar 20213.93003.95003.88003.92003.82256,996,800
01 Mar 20213.79003.92003.78003.91003.81279,033,700
26 Feb 20213.73003.78003.73003.76003.66656,621,200
25 Feb 20213.75003.81003.74003.81003.71525,292,700
24 Feb 20213.75003.77003.73003.73003.63726,911,700
23 Feb 20213.81003.82003.77003.77003.67625,009,500
22 Feb 20213.78003.83003.78003.82003.72506,725,185
19 Feb 20213.74003.77003.72003.75003.65675,061,100
18 Feb 20213.78003.78003.73003.74003.64703,669,400
17 Feb 20213.72003.77003.72003.77003.67625,475,400
16 Feb 20213.76003.77003.75003.76003.66653,723,400
15 Feb 20213.76003.80003.74003.75003.65673,293,800
11 Feb 20213.74003.75003.71003.72003.62752,721,900
10 Feb 20213.76003.78003.75003.76003.66652,036,800
09 Feb 20213.77003.80003.74003.76003.66655,031,300
08 Feb 20213.79003.80003.74003.75003.65675,051,300
05 Feb 20213.80003.81003.76003.78003.68603,158,900
04 Feb 20213.79003.83003.76003.79003.69575,831,800
03 Feb 20213.80003.84003.77003.77003.67624,849,500
02 Feb 20213.74003.76003.72003.76003.66653,659,100
01 Feb 20213.71003.75003.70003.72003.62753,642,000
29 Jan 20213.81003.81003.70003.71003.61779,052,200
28 Jan 20213.75003.79003.72003.75003.65675,384,500
27 Jan 20213.79003.80003.76003.79003.69573,058,500
26 Jan 20213.81003.82003.75003.75003.65674,935,800
25 Jan 20213.86003.87003.82003.83003.73473,921,500
22 Jan 20213.88003.88003.83003.84003.74453,670,500
21 Jan 20213.86003.88003.85003.88003.78352,428,700
20 Jan 20213.85003.88003.83003.86003.76404,793,500
19 Jan 20213.86003.89003.83003.83003.73475,986,900
18 Jan 20213.91003.92003.85003.88003.78352,301,200
15 Jan 20213.89003.91003.88003.90003.80304,069,500
14 Jan 20213.88003.91003.87003.88003.78353,345,400
13 Jan 20213.90003.93003.88003.88003.78354,308,000
12 Jan 20213.96003.97003.88003.89003.79324,894,600
11 Jan 20213.90003.96003.90003.93003.83223,981,800
08 Jan 20213.85003.94003.84003.93003.83226,329,600
07 Jan 20213.85003.87003.81003.83003.73474,064,900
06 Jan 20213.80003.83003.77003.81003.71523,068,300
05 Jan 20213.80003.81003.74003.79003.69575,377,600
04 Jan 20213.83003.86003.82003.83003.73471,572,500
31 Dec 2020------
30 Dec 20203.86003.88003.84003.87003.77372,246,600
29 Dec 20203.85003.86003.82003.83003.73473,058,200
28 Dec 20203.86003.89003.84003.85003.75421,387,200
24 Dec 2020------
23 Dec 20203.83003.88003.82003.85003.75421,386,500
22 Dec 20203.86003.90003.80003.84003.74454,257,100
21 Dec 20203.90003.90003.87003.89003.79321,691,400
18 Dec 20203.92003.93003.89003.90003.80306,064,400
17 Dec 20203.88003.91003.87003.91003.81272,495,800
16 Dec 20203.91003.93003.89003.92003.82251,714,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...