S63.SI - Singapore Technologies Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20193.87003.88003.85003.86003.86001,501,800
Apr 18, 20193.87003.88003.85003.87003.87002,032,700
Apr 17, 20193.86003.88003.84003.86003.86004,680,200
Apr 16, 20193.84003.86003.83003.85003.85004,279,400
Apr 15, 20193.84003.85003.82003.83003.83003,004,300
Apr 12, 20193.82003.84003.80003.82003.82002,873,200
Apr 11, 20193.83003.84003.81003.83003.83002,241,600
Apr 10, 20193.80003.84003.80003.83003.83004,783,200
Apr 09, 20193.83003.83003.79003.79003.79004,462,300
Apr 08, 20193.82003.83003.80003.82003.82001,803,100
Apr 05, 20193.82003.83003.80003.82003.82003,302,500
Apr 04, 20193.80003.82003.79003.81003.81003,460,700
Apr 03, 20193.81003.82003.78003.80003.80003,530,600
Apr 02, 20193.79003.81003.75003.80003.80004,392,500
Apr 01, 20193.76003.78003.75003.77003.77004,060,800
Mar 29, 20193.76003.76003.73003.74003.74003,706,600
Mar 28, 20193.76003.76003.72003.73003.73003,421,500
Mar 27, 20193.74003.79003.73003.75003.75002,665,200
Mar 26, 20193.77003.80003.74003.76003.76004,242,200
Mar 25, 20193.72003.75003.70003.75003.75003,166,100
Mar 22, 20193.77003.77003.73003.75003.75002,401,300
Mar 21, 20193.76003.77003.73003.75003.75002,602,200
Mar 20, 20193.79003.79003.72003.76003.76002,930,100
Mar 19, 20193.75003.79003.74003.79003.79003,120,800
Mar 18, 20193.79003.79003.76003.77003.77001,084,400
Mar 15, 20193.75003.78003.73003.78003.78005,210,500
Mar 14, 20193.73003.77003.73003.76003.76003,216,500
Mar 13, 20193.74003.74003.70003.74003.74002,555,600
Mar 12, 20193.72003.74003.71003.74003.74001,858,400
Mar 11, 20193.69003.70003.67003.69003.69001,918,900
Mar 08, 20193.71003.72003.66003.69003.69002,654,800
Mar 07, 20193.72003.73003.70003.72003.72003,367,900
Mar 06, 20193.75003.75003.72003.73003.73001,714,900
Mar 05, 20193.74003.75003.72003.75003.75003,288,900
Mar 04, 20193.73003.77003.71003.76003.76005,257,300
Mar 01, 20193.73003.75003.71003.73003.73002,376,000
Feb 28, 20193.72003.76003.70003.74003.74007,864,600
Feb 27, 20193.76003.78003.72003.74003.74004,641,500
Feb 26, 20193.78003.79003.74003.75003.75004,503,600
Feb 25, 20193.74003.79003.74003.79003.79008,987,200
Feb 22, 20193.69003.74003.66003.73003.73004,649,600
Feb 21, 20193.74003.74003.63003.71003.710012,551,100
Feb 20, 20193.75003.78003.74003.77003.77003,215,200
Feb 19, 20193.74003.76003.72003.73003.73002,264,200
Feb 18, 20193.71003.76003.71003.74003.74002,340,500
Feb 15, 20193.78003.78003.71003.71003.71003,628,900
Feb 14, 20193.77003.78003.76003.78003.78003,635,500
Feb 13, 20193.75003.77003.74003.76003.76004,806,100
Feb 12, 20193.70003.74003.69003.74003.74003,414,300
Feb 11, 20193.70003.72003.68003.70003.70002,875,000
Feb 08, 20193.70003.75003.70003.75003.75004,128,847
Feb 07, 20193.74003.76003.71003.75003.75003,685,000
Feb 05, 20193.69003.69003.69003.69003.6900-
Feb 04, 20193.74003.74003.69003.69003.69001,580,600
Feb 01, 20193.73003.75003.71003.74003.74003,466,900
Jan 31, 20193.68003.73003.68003.72003.72006,186,500
Jan 30, 20193.70003.70003.66003.66003.66003,653,100
Jan 29, 20193.66003.68003.64003.68003.68002,375,000
Jan 28, 20193.68003.70003.67003.68003.68003,819,600
Jan 25, 20193.67003.70003.66003.68003.68003,251,400
Jan 24, 20193.65003.67003.64003.67003.67002,182,600
Jan 23, 20193.64003.66003.62003.62003.62002,221,800
Jan 22, 20193.66003.68003.64003.66003.66002,730,500
Jan 21, 20193.70003.71003.66003.66003.66004,838,400
Jan 18, 20193.63003.69003.61003.69003.69005,279,100
Jan 17, 20193.63003.64003.62003.63003.63002,304,600
Jan 16, 20193.61003.64003.60003.64003.64004,305,100
Jan 15, 20193.59003.62003.58003.61003.61003,780,800
Jan 14, 20193.59003.59003.56003.58003.58001,643,700
Jan 11, 20193.60003.60003.57003.57003.57001,821,700
Jan 10, 20193.55003.60003.54003.60003.60005,240,900
Jan 09, 20193.55003.56003.53003.56003.56003,098,700
Jan 08, 20193.54003.55003.52003.55003.55002,949,700
Jan 07, 20193.53003.56003.49003.51003.51003,249,300
Jan 04, 20193.44003.50003.44003.47003.47002,728,100
Jan 03, 20193.47003.49003.45003.46003.46002,875,800
Jan 02, 20193.50003.53003.47003.50003.50002,344,800
Jan 01, 20193.49003.49003.49003.49003.4900-
Dec 31, 20183.52003.52003.48003.49003.49001,018,200
Dec 28, 20183.50003.51003.49003.50003.50001,915,200
Dec 27, 20183.49003.50003.47003.48003.48002,677,200
Dec 26, 20183.44003.46003.43003.45003.45001,172,500
Dec 24, 20183.49003.50003.47003.47003.47001,880,400
Dec 21, 20183.43003.52003.43003.52003.52009,684,800
Dec 20, 20183.46003.49003.43003.44003.44004,013,500
Dec 19, 20183.51003.51003.47003.48003.48002,354,600
Dec 18, 20183.49003.50003.45003.48003.48005,344,300
Dec 17, 20183.48003.54003.48003.52003.52004,328,800
Dec 14, 20183.44003.47003.42003.46003.46002,555,800
Dec 13, 20183.50003.51003.47003.47003.47003,190,800
Dec 12, 20183.49003.49003.44003.49003.49004,581,200
Dec 11, 20183.43003.48003.43003.47003.47002,787,400
Dec 10, 20183.45003.46003.43003.44003.44001,693,800
Dec 07, 20183.54003.55003.47003.47003.47003,068,700
Dec 06, 20183.52003.54003.47003.49003.49002,362,000
Dec 05, 20183.51003.56003.51003.56003.56002,833,900
Dec 04, 20183.58003.58003.53003.54003.54002,936,100
Dec 03, 20183.58003.58003.54003.58003.58005,130,400
Nov 30, 20183.49003.55003.48003.55003.550011,045,700
Nov 29, 20183.51003.52003.45003.46003.46004,146,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...