S63.SI - Singapore Technologies Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20194.17004.18004.13004.13004.13004,174,400
Jun 24, 20194.15004.18004.15004.16004.16002,420,600
Jun 21, 20194.18004.19004.14004.16004.16005,942,700
Jun 20, 20194.17004.20004.15004.17004.17003,775,700
Jun 19, 20194.11004.18004.11004.17004.17004,990,000
Jun 18, 20194.09004.10004.07004.10004.10001,983,700
Jun 17, 20194.08004.10004.06004.07004.07004,826,400
Jun 14, 20194.07004.11004.05004.11004.11007,949,900
Jun 13, 20194.09004.10004.06004.10004.10003,474,300
Jun 12, 20194.07004.10004.05004.09004.09005,490,100
Jun 11, 20194.07004.10004.05004.09004.09004,035,500
Jun 10, 20194.08004.08004.04004.06004.06005,551,800
Jun 07, 20194.01004.08004.01004.08004.08009,314,100
Jun 06, 20193.99004.04003.97004.02004.02006,601,900
Jun 04, 20193.97004.02003.97004.00004.00006,607,600
Jun 03, 20193.91003.98003.89003.98003.98006,135,500
May 31, 20193.87003.92003.86003.91003.91008,317,300
May 30, 20193.89003.93003.89003.91003.91003,953,000
May 29, 20193.90003.92003.88003.91003.91006,065,100
May 28, 20193.92003.93003.89003.90003.900018,116,700
May 27, 20193.89003.93003.88003.92003.92003,157,500
May 24, 20193.88003.91003.88003.90003.90005,129,900
May 23, 20193.94003.94003.88003.89003.89005,526,100
May 22, 20193.96003.96003.91003.92003.92003,875,500
May 21, 20193.93003.98003.92003.96003.96006,960,700
May 17, 20193.95003.97003.90003.90003.90006,292,600
May 16, 20193.91004.00003.91004.00004.00007,637,724
May 15, 20194.03004.05003.90003.90003.900011,893,800
May 14, 20194.02004.02003.98004.02004.02003,378,000
May 13, 20194.02004.05003.99004.04004.04006,514,200
May 10, 20194.00004.05003.98004.02004.02006,683,400
May 09, 20193.91004.02003.87004.00004.00009,762,000
May 08, 20193.87003.91003.85003.88003.88004,433,800
May 07, 20193.92003.95003.91003.91003.91003,563,800
May 06, 20193.96003.96003.86003.90003.90006,842,100
May 03, 20193.97004.00003.97003.98003.98003,763,300
May 02, 20193.92004.00003.92004.00004.00005,174,600
Apr 30, 20193.98003.98003.90003.96003.96005,967,400
Apr 29, 20193.95003.98003.93003.98003.98003,460,300
Apr 26, 20193.89003.95003.87003.95003.95005,869,400
Apr 25, 20193.88003.91003.87003.89003.89005,938,200
Apr 24, 20193.78003.90003.78003.90003.90008,559,700
Apr 23, 20193.76003.78003.73003.77003.77004,493,100
Apr 23, 20190.1 Dividend
Apr 22, 20193.87003.88003.83003.85003.75003,790,100
Apr 18, 20193.87003.88003.85003.87003.76952,032,700
Apr 17, 20193.86003.88003.84003.86003.75974,680,200
Apr 16, 20193.84003.86003.83003.85003.75004,279,400
Apr 15, 20193.84003.85003.82003.83003.73053,004,300
Apr 12, 20193.82003.84003.80003.82003.72082,873,200
Apr 11, 20193.83003.84003.81003.83003.73052,241,600
Apr 10, 20193.80003.84003.80003.83003.73054,783,200
Apr 09, 20193.83003.83003.79003.79003.69164,462,300
Apr 08, 20193.82003.83003.80003.82003.72081,803,100
Apr 05, 20193.82003.83003.80003.82003.72083,302,500
Apr 04, 20193.80003.82003.79003.81003.71103,460,700
Apr 03, 20193.81003.82003.78003.80003.70133,530,600
Apr 02, 20193.79003.81003.75003.80003.70134,392,500
Apr 01, 20193.76003.78003.75003.77003.67214,060,800
Mar 29, 20193.76003.76003.73003.74003.64293,706,600
Mar 28, 20193.76003.76003.72003.73003.63313,421,500
Mar 27, 20193.74003.79003.73003.75003.65262,665,200
Mar 26, 20193.77003.80003.74003.76003.66234,242,200
Mar 25, 20193.72003.75003.70003.75003.65263,166,100
Mar 22, 20193.77003.77003.73003.75003.65262,401,300
Mar 21, 20193.76003.77003.73003.75003.65262,602,200
Mar 20, 20193.79003.79003.72003.76003.66232,930,100
Mar 19, 20193.75003.79003.74003.79003.69163,120,800
Mar 18, 20193.79003.79003.76003.77003.67211,084,400
Mar 15, 20193.75003.78003.73003.78003.68185,210,500
Mar 14, 20193.73003.77003.73003.76003.66233,216,500
Mar 13, 20193.74003.74003.70003.74003.64292,555,600
Mar 12, 20193.72003.74003.71003.74003.64291,858,400
Mar 11, 20193.69003.70003.67003.69003.59421,918,900
Mar 08, 20193.71003.72003.66003.69003.59422,654,800
Mar 07, 20193.72003.73003.70003.72003.62343,367,900
Mar 06, 20193.75003.75003.72003.73003.63311,714,900
Mar 05, 20193.74003.75003.72003.75003.65263,288,900
Mar 04, 20193.73003.77003.71003.76003.66235,257,300
Mar 01, 20193.73003.75003.71003.73003.63312,376,000
Feb 28, 20193.72003.76003.70003.74003.64297,864,600
Feb 27, 20193.76003.78003.72003.74003.64294,641,500
Feb 26, 20193.78003.79003.74003.75003.65264,503,600
Feb 25, 20193.74003.79003.74003.79003.69168,987,200
Feb 22, 20193.69003.74003.66003.73003.63314,649,600
Feb 21, 20193.74003.74003.63003.71003.613612,551,100
Feb 20, 20193.75003.78003.74003.77003.67213,215,200
Feb 19, 20193.74003.76003.72003.73003.63312,264,200
Feb 18, 20193.71003.76003.71003.74003.64292,340,500
Feb 15, 20193.78003.78003.71003.71003.61363,628,900
Feb 14, 20193.77003.78003.76003.78003.68183,635,500
Feb 13, 20193.75003.77003.74003.76003.66234,806,100
Feb 12, 20193.70003.74003.69003.74003.64293,414,300
Feb 11, 20193.70003.72003.68003.70003.60392,875,000
Feb 08, 20193.70003.75003.70003.75003.65264,128,847
Feb 07, 20193.74003.76003.71003.75003.65263,685,000
Feb 05, 20193.69003.69003.69003.69003.5942-
Feb 04, 20193.74003.74003.69003.69003.59421,580,600
Feb 01, 20193.73003.75003.71003.74003.64293,466,900
Jan 31, 20193.68003.73003.68003.72003.62346,186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...