U.S. markets closed

SIA Engineering Company Limited (S59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1100-0.0500 (-2.31%)
As of 9:36AM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20212.14002.14002.11002.11002.110093,100
May 12, 20212.14002.16002.11002.16002.1600541,400
May 11, 20212.20002.20002.13002.14002.14001,185,200
May 10, 20212.27002.27002.21002.21002.2100481,900
May 07, 20212.23002.26002.22002.26002.2600737,500
May 06, 20212.20002.23002.19002.23002.2300836,700
May 05, 20212.23002.23002.18002.20002.20001,160,700
May 04, 20212.23002.28002.23002.26002.2600422,100
May 03, 20212.27002.27002.22002.24002.2400879,900
Apr 30, 20212.33002.34002.28002.28002.2800890,900
Apr 29, 20212.34002.39002.34002.35002.35001,463,800
Apr 28, 20212.28002.33002.28002.32002.32002,027,200
Apr 27, 20212.33002.39002.32002.35002.35001,283,200
Apr 26, 20212.32002.33002.29002.32002.32001,168,300
Apr 23, 20212.28002.31002.25002.31002.3100859,700
Apr 22, 20212.26002.28002.25002.28002.2800744,300
Apr 21, 20212.26002.30002.24002.25002.25001,761,600
Apr 20, 20212.33002.33002.29002.30002.30001,020,500
Apr 19, 20212.36002.39002.32002.34002.34001,288,800
Apr 16, 20212.35002.36002.32002.36002.36001,223,800
Apr 15, 20212.43002.43002.32002.34002.34001,939,300
Apr 14, 20212.44002.46002.42002.42002.4200755,600
Apr 13, 20212.44002.45002.42002.42002.4200739,400
Apr 12, 20212.50002.50002.41002.44002.44001,822,600
Apr 09, 20212.28002.55002.27002.51002.51009,248,200
Apr 08, 20212.21002.22002.18002.20002.2000496,000
Apr 07, 20212.22002.23002.20002.20002.2000307,800
Apr 06, 20212.23002.24002.20002.21002.2100480,400
Apr 05, 20212.19002.22002.19002.22002.2200668,300
Apr 01, 20212.18002.19002.16002.19002.1900407,000
Mar 31, 20212.16002.19002.15002.17002.1700685,800
Mar 30, 20212.15002.16002.14002.16002.1600298,400
Mar 29, 20212.14002.16002.13002.13002.1300611,800
Mar 26, 20212.13002.15002.11002.14002.1400593,400
Mar 25, 20212.10002.14002.10002.13002.1300519,300
Mar 24, 20212.15002.15002.11002.11002.1100926,900
Mar 23, 20212.18002.18002.15002.15002.1500594,100
Mar 22, 20212.19002.19002.16002.17002.1700507,400
Mar 19, 20212.22002.22002.19002.19002.19001,125,600
Mar 18, 20212.25002.26002.22002.22002.2200844,500
Mar 17, 20212.25002.27002.21002.23002.2300592,400
Mar 16, 20212.27002.30002.25002.25002.25001,096,700
Mar 15, 20212.15002.27002.15002.26002.26001,810,700
Mar 12, 20212.13002.15002.12002.15002.1500735,000
Mar 11, 20212.12002.14002.11002.13002.1300419,100
Mar 10, 20212.14002.14002.09002.10002.1000449,000
Mar 09, 20212.09002.13002.09002.13002.1300679,100
Mar 08, 20212.09002.12002.08002.08002.0800430,200
Mar 05, 20212.05002.09002.05002.07002.0700708,700
Mar 04, 20212.11002.12002.07002.07002.0700977,300
Mar 03, 20212.11002.13002.10002.11002.1100584,700
Mar 02, 20212.16002.19002.09002.10002.10002,164,400
Mar 01, 20212.04002.14002.04002.13002.13002,350,500
Feb 26, 20212.02002.04002.01002.04002.0400854,600
Feb 25, 20212.04002.08002.02002.06002.06002,260,100
Feb 24, 20212.00002.06001.99002.00002.00001,578,900
Feb 23, 20211.95001.99001.95001.99001.9900639,400
Feb 22, 20211.94001.96001.94001.95001.9500208,100
Feb 19, 20211.95001.95001.93001.94001.9400169,000
Feb 18, 20211.94001.98001.94001.97001.9700513,000
Feb 17, 20211.94001.95001.93001.94001.9400308,400
Feb 16, 20211.94001.97001.94001.96001.9600407,400
Feb 15, 20211.96001.97001.94001.95001.9500358,800
Feb 11, 20211.96001.96001.93001.96001.9600168,800
Feb 10, 20211.96001.96001.94001.94001.9400122,200
Feb 09, 20211.96001.98001.95001.96001.9600312,200
Feb 08, 20211.91001.96001.91001.95001.9500516,000
Feb 05, 20211.92001.95001.91001.91001.9100415,600
Feb 04, 20211.92001.92001.90001.92001.9200453,900
Feb 03, 20211.95001.95001.91001.91001.9100315,900
Feb 02, 20211.88001.93001.88001.93001.9300528,200
Feb 01, 20211.90001.91001.85001.87001.8700843,300
Jan 29, 20211.95001.96001.90001.90001.9000712,200
Jan 28, 20211.95001.97001.93001.93001.9300793,200
Jan 27, 20211.95001.98001.95001.97001.9700232,100
Jan 26, 20211.98001.98001.93001.97001.9700705,500
Jan 25, 20211.98001.98001.96001.97001.9700484,600
Jan 22, 20212.01002.01001.97001.98001.9800700,200
Jan 21, 20212.01002.02001.99002.01002.0100497,300
Jan 20, 20212.00002.01001.99002.01002.0100663,700
Jan 19, 20212.00002.01001.99001.99001.9900317,100
Jan 18, 20212.00002.01001.98001.99001.9900390,200
Jan 15, 20211.99002.03001.99002.00002.0000673,000
Jan 14, 20212.00002.02001.99001.99001.9900305,600
Jan 13, 20212.02002.03001.99002.00002.0000866,300
Jan 12, 20212.02002.03002.00002.03002.0300664,200
Jan 11, 20212.02002.04002.01002.02002.0200579,500
Jan 08, 20211.97002.01001.96002.01002.0100969,400
Jan 07, 20211.97001.98001.95001.97001.9700745,200
Jan 06, 20211.98001.98001.96001.96001.9600156,400
Jan 05, 20211.97001.98001.95001.96001.9600310,400
Jan 04, 20211.98001.99001.95001.99001.9900309,800
Dec 31, 2020------
Dec 30, 20201.96001.99001.95001.97001.9700236,800
Dec 29, 20201.99001.99001.96001.99001.9900274,400
Dec 28, 20201.97001.97001.95001.96001.9600212,600
Dec 24, 2020------
Dec 23, 20201.95001.98001.92001.98001.9800389,800
Dec 22, 20202.02002.02001.93001.94001.94001,695,500
Dec 21, 20202.03002.04002.01002.01002.0100603,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...