S59.SI - SIA Engineering Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20192.83002.83002.79002.81002.8100302,400
Nov 14, 20192.85002.85002.80002.82002.8200438,200
Nov 13, 20192.85002.86002.81002.83002.8300699,600
Nov 12, 20192.79002.87002.79002.86002.86001,935,900
Nov 11, 20192.80002.80002.76002.79002.7900628,000
Nov 08, 20192.79002.82002.78002.80002.80001,145,600
Nov 08, 20190.03 Dividend
Nov 07, 20192.81002.83002.80002.82002.79001,080,600
Nov 06, 20192.83002.84002.81002.81002.78011,444,200
Nov 05, 20192.78002.85002.76002.84002.80983,040,100
Nov 04, 20192.68002.77002.68002.77002.74051,910,300
Nov 01, 20192.65002.67002.65002.65002.6218131,300
Oct 31, 20192.66002.67002.64002.67002.6416285,400
Oct 30, 20192.64002.66002.60002.65002.6218185,900
Oct 29, 20192.64002.67002.64002.66002.6317495,100
Oct 25, 20192.64002.65002.63002.64002.6119277,500
Oct 24, 20192.62002.65002.60002.63002.6020318,400
Oct 23, 20192.62002.63002.60002.63002.6020193,400
Oct 22, 20192.65002.65002.61002.62002.5921253,300
Oct 21, 20192.57002.69002.57002.64002.6119894,300
Oct 18, 20192.60002.60002.57002.59002.5624252,000
Oct 17, 20192.61002.61002.57002.58002.5526389,800
Oct 16, 20192.59002.62002.59002.61002.5822276,300
Oct 15, 20192.58002.61002.57002.60002.5723187,600
Oct 14, 20192.60002.62002.58002.58002.5526130,300
Oct 11, 20192.59002.62002.59002.61002.5822287,500
Oct 10, 20192.59002.61002.58002.59002.5624217,700
Oct 09, 20192.58002.60002.57002.58002.5526127,900
Oct 08, 20192.56002.59002.55002.58002.5526246,800
Oct 07, 20192.57002.59002.55002.55002.5229168,100
Oct 04, 20192.60002.60002.56002.58002.5526162,700
Oct 03, 20192.57002.59002.56002.59002.5624211,300
Oct 02, 20192.58002.61002.58002.58002.5526347,000
Oct 01, 20192.58002.64002.57002.62002.5921690,000
Sep 30, 20192.53002.59002.52002.58002.5526571,100
Sep 27, 20192.52002.55002.52002.52002.4932342,400
Sep 26, 20192.53002.56002.53002.54002.5130180,300
Sep 25, 20192.55002.57002.53002.54002.5130227,800
Sep 24, 20192.57002.57002.54002.54002.5130266,500
Sep 23, 20192.57002.57002.54002.54002.5130219,300
Sep 20, 20192.51002.57002.51002.57002.5427438,800
Sep 19, 20192.51002.54002.51002.51002.4833151,400
Sep 18, 20192.52002.54002.52002.53002.5031214,800
Sep 17, 20192.55002.55002.51002.53002.5031303,700
Sep 16, 20192.55002.57002.53002.55002.5229317,700
Sep 13, 20192.54002.56002.54002.56002.5328224,000
Sep 12, 20192.56002.58002.54002.55002.5229390,300
Sep 11, 20192.56002.57002.53002.57002.5427444,300
Sep 10, 20192.53002.59002.52002.57002.5427627,000
Sep 09, 20192.51002.54002.51002.52002.4932162,100
Sep 06, 20192.51002.52002.48002.51002.4833266,200
Sep 05, 20192.51002.52002.49002.50002.4734270,100
Sep 04, 20192.48002.54002.48002.50002.4734766,700
Sep 03, 20192.44002.48002.43002.48002.4536624,600
Sep 02, 20192.43002.45002.42002.44002.4140357,300
Aug 30, 20192.44002.45002.41002.43002.4041515,900
Aug 29, 20192.40002.43002.37002.42002.3943580,100
Aug 28, 20192.44002.44002.38002.38002.3547800,600
Aug 27, 20192.46002.49002.42002.42002.3943676,400
Aug 26, 20192.45002.46002.42002.44002.4140813,700
Aug 23, 20192.54002.54002.48002.49002.4635949,600
Aug 22, 20192.57002.58002.51002.53002.50311,042,100
Aug 21, 20192.57002.58002.56002.57002.5427229,800
Aug 20, 20192.58002.58002.56002.56002.5328214,300
Aug 19, 20192.56002.59002.55002.57002.5427360,300
Aug 16, 20192.55002.56002.52002.53002.5031272,500
Aug 15, 20192.57002.57002.51002.55002.5229683,000
Aug 14, 20192.61002.61002.58002.58002.5526314,200
Aug 13, 20192.59002.60002.57002.58002.5526475,900
Aug 08, 20192.61002.64002.60002.62002.5921633,300
Aug 07, 20192.57002.62002.57002.61002.5822757,000
Aug 06, 20192.56002.59002.53002.57002.5427870,600
Aug 05, 20192.62002.62002.58002.59002.5624598,100
Aug 02, 20192.61002.65002.61002.63002.6020612,700
Aug 01, 20192.64002.65002.63002.63002.6020428,600
Jul 31, 20192.68002.69002.64002.65002.62181,052,200
Jul 30, 20192.68002.71002.67002.68002.65151,172,200
Jul 29, 20192.68002.68002.66002.68002.6515868,100
Jul 26, 20192.68002.69002.65002.65002.62181,129,300
Jul 25, 20192.67002.74002.65002.67002.64162,088,600
Jul 24, 20192.70002.71002.65002.66002.63171,139,700
Jul 24, 20190.08 Dividend
Jul 23, 20192.77002.78002.75002.76002.65151,216,900
Jul 22, 20192.79002.81002.76002.77002.66111,259,800
Jul 19, 20192.81002.81002.77002.79002.68031,401,700
Jul 18, 20192.82002.82002.80002.80002.6899621,900
Jul 17, 20192.83002.83002.80002.81002.6995912,900
Jul 16, 20192.75002.85002.75002.82002.70912,709,800
Jul 15, 20192.78002.78002.75002.75002.64191,046,100
Jul 12, 20192.77002.79002.75002.78002.6707914,400
Jul 11, 20192.78002.80002.75002.78002.67071,501,100
Jul 10, 20192.77002.80002.73002.76002.65151,622,100
Jul 09, 20192.75002.82002.73002.75002.64191,973,300
Jul 08, 20192.89002.90002.73002.78002.67074,070,100
Jul 05, 20192.76002.96002.76002.89002.776410,957,700
Jul 04, 20192.51002.72002.51002.72002.61314,041,900
Jul 03, 20192.51002.52002.50002.51002.4113544,700
Jul 02, 20192.50002.52002.50002.51002.4113314,400
Jul 01, 20192.49002.52002.49002.51002.4113547,700
Jun 28, 20192.50002.51002.49002.51002.4113275,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...