S63.SI - Singapore Technologies Engineering Ltd
SES - SES Delayed Price. Currency in SGD
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 1,186,400 |
| Jun 05, 2023 | 3.6600 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 4,192,300 |
| Jun 01, 2023 | 3.6500 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 3,917,900 |
| May 31, 2023 | 3.7100 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 12,733,500 |
| May 30, 2023 | 3.7600 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 4,103,100 |
| May 29, 2023 | 3.7600 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 3,697,600 |
| May 26, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7600 | 3.7600 | 5,227,900 |
| May 25, 2023 | 3.6900 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 4,153,300 |
| May 24, 2023 | 3.6800 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 4,888,984 |
| May 23, 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 5,541,500 |
| May 23, 2023 | 0.04 Dividend | |||||
| May 22, 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7200 | 4,140,800 |
| May 19, 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7700 | 3.7299 | 4,299,400 |
| May 18, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7500 | 3.7101 | 5,178,900 |
| May 17, 2023 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6409 | 4,361,200 |
| May 16, 2023 | 3.6300 | 3.7200 | 3.6300 | 3.7200 | 3.6804 | 9,338,500 |
| May 15, 2023 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.5815 | 2,147,500 |
| May 12, 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6500 | 3.6112 | 6,472,300 |
| May 11, 2023 | 3.6400 | 3.6700 | 3.6400 | 3.6500 | 3.6112 | 2,506,400 |
| May 10, 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.5914 | 2,970,700 |
| May 09, 2023 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6112 | 4,388,300 |
| May 08, 2023 | 3.6300 | 3.6700 | 3.6300 | 3.6500 | 3.6112 | 3,033,400 |
| May 05, 2023 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.5815 | 2,139,000 |
| May 04, 2023 | 3.6400 | 3.6600 | 3.6300 | 3.6400 | 3.6013 | 2,183,200 |
| May 03, 2023 | 3.6100 | 3.6700 | 3.6100 | 3.6600 | 3.6211 | 3,416,800 |
| May 02, 2023 | 3.6500 | 3.6800 | 3.6200 | 3.6300 | 3.5914 | 3,128,200 |
| Apr 28, 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.5815 | 4,285,500 |
| Apr 27, 2023 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.5617 | 4,321,200 |
| Apr 26, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.5900 | 3.5518 | 4,287,100 |
| Apr 25, 2023 | 3.6300 | 3.6600 | 3.6000 | 3.6000 | 3.5617 | 5,514,800 |
| Apr 25, 2023 | 0.04 Dividend | |||||
| Apr 24, 2023 | 3.7300 | 3.7300 | 3.6900 | 3.7000 | 3.6211 | 3,681,100 |
| Apr 21, 2023 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.6504 | 3,727,600 |
| Apr 20, 2023 | 3.6700 | 3.7300 | 3.6700 | 3.7200 | 3.6406 | 6,774,200 |
| Apr 19, 2023 | 3.6500 | 3.7000 | 3.6400 | 3.6900 | 3.6113 | 4,141,700 |
| Apr 18, 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6500 | 3.5721 | 3,386,500 |
| Apr 17, 2023 | 3.6200 | 3.6600 | 3.6100 | 3.6500 | 3.5721 | 5,076,200 |
| Apr 14, 2023 | 3.6400 | 3.6600 | 3.6100 | 3.6200 | 3.5428 | 3,024,400 |
| Apr 13, 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | 3.5526 | 3,519,900 |
| Apr 12, 2023 | 3.7300 | 3.7300 | 3.6200 | 3.6500 | 3.5721 | 5,693,500 |
| Apr 11, 2023 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6406 | 3,279,000 |
| Apr 10, 2023 | 3.7000 | 3.7300 | 3.6900 | 3.7200 | 3.6406 | 1,548,800 |
| Apr 06, 2023 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6015 | 4,269,200 |
| Apr 05, 2023 | 3.7300 | 3.7300 | 3.6700 | 3.7200 | 3.6406 | 4,753,500 |
| Apr 04, 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7100 | 3.6309 | 4,585,600 |
| Apr 03, 2023 | 3.6900 | 3.7200 | 3.6700 | 3.7100 | 3.6309 | 6,328,000 |
| Mar 31, 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6600 | 3.5819 | 4,942,800 |
| Mar 30, 2023 | 3.6400 | 3.6500 | 3.5900 | 3.6400 | 3.5623 | 6,394,800 |
| Mar 29, 2023 | 3.6500 | 3.6800 | 3.6100 | 3.6500 | 3.5721 | 4,185,800 |
| Mar 28, 2023 | 3.6500 | 3.7100 | 3.6200 | 3.6200 | 3.5428 | 9,604,900 |
| Mar 27, 2023 | 3.5300 | 3.6300 | 3.5300 | 3.6300 | 3.5526 | 6,527,000 |
| Mar 24, 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5300 | 3.4547 | 4,477,000 |
| Mar 23, 2023 | 3.5000 | 3.5300 | 3.4900 | 3.5200 | 3.4449 | 5,019,200 |
| Mar 22, 2023 | 3.5100 | 3.5500 | 3.4800 | 3.5200 | 3.4449 | 5,758,000 |
| Mar 21, 2023 | 3.4500 | 3.5000 | 3.4400 | 3.4900 | 3.4155 | 2,999,100 |
| Mar 20, 2023 | 3.4600 | 3.4600 | 3.4100 | 3.4300 | 3.3568 | 4,001,310 |
| Mar 17, 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.3862 | 8,311,800 |
| Mar 16, 2023 | 3.4100 | 3.4600 | 3.4100 | 3.4400 | 3.3666 | 4,242,200 |
| Mar 15, 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4500 | 3.3764 | 3,842,000 |
| Mar 14, 2023 | 3.3600 | 3.4200 | 3.3500 | 3.3900 | 3.3177 | 4,190,900 |
| Mar 13, 2023 | 3.3900 | 3.4000 | 3.3600 | 3.3600 | 3.2883 | 4,650,000 |
| Mar 10, 2023 | 3.4000 | 3.4000 | 3.3700 | 3.4000 | 3.3275 | 4,885,700 |
| Mar 09, 2023 | 3.4300 | 3.4400 | 3.4100 | 3.4200 | 3.3470 | 2,839,000 |
| Mar 08, 2023 | 3.4500 | 3.4600 | 3.4100 | 3.4300 | 3.3568 | 4,321,000 |
| Mar 07, 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4700 | 3.3960 | 4,796,600 |
| Mar 06, 2023 | 3.4400 | 3.5100 | 3.4200 | 3.4800 | 3.4058 | 5,388,300 |
| Mar 03, 2023 | 3.4800 | 3.4800 | 3.3900 | 3.4200 | 3.3470 | 9,269,600 |
| Mar 02, 2023 | 3.5100 | 3.5200 | 3.4700 | 3.5000 | 3.4253 | 5,526,000 |
| Mar 01, 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5100 | 3.4351 | 4,258,900 |
| Feb 28, 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5700 | 3.4938 | 7,854,500 |
| Feb 27, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.4645 | 4,849,200 |
| Feb 24, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.4841 | 3,679,700 |
| Feb 23, 2023 | 3.5400 | 3.6000 | 3.5300 | 3.5500 | 3.4743 | 2,738,500 |
| Feb 22, 2023 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.4547 | 4,736,100 |
| Feb 21, 2023 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.5036 | 2,869,300 |
| Feb 20, 2023 | 3.6300 | 3.6400 | 3.5700 | 3.5700 | 3.4938 | 3,699,600 |
| Feb 17, 2023 | 3.6400 | 3.6600 | 3.6100 | 3.6300 | 3.5526 | 2,566,000 |
| Feb 16, 2023 | 3.6000 | 3.6700 | 3.6000 | 3.6500 | 3.5721 | 2,015,200 |
| Feb 15, 2023 | 3.6300 | 3.6400 | 3.5800 | 3.6000 | 3.5232 | 3,910,800 |
| Feb 14, 2023 | 3.6700 | 3.6800 | 3.6300 | 3.6400 | 3.5623 | 2,068,400 |
| Feb 13, 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6500 | 3.5721 | 2,378,900 |
| Feb 10, 2023 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.5917 | 3,606,000 |
| Feb 09, 2023 | 3.6900 | 3.7000 | 3.6700 | 3.6900 | 3.6113 | 3,365,000 |
| Feb 08, 2023 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.6211 | 2,690,200 |
| Feb 07, 2023 | 3.7400 | 3.7500 | 3.6900 | 3.7100 | 3.6309 | 7,133,400 |
| Feb 06, 2023 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6700 | 4,292,500 |
| Feb 03, 2023 | 3.7700 | 3.7700 | 3.7300 | 3.7600 | 3.6798 | 4,699,700 |
| Feb 02, 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7600 | 3.6798 | 5,191,900 |
| Feb 01, 2023 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.6309 | 4,609,700 |
| Jan 31, 2023 | 3.7300 | 3.7300 | 3.6500 | 3.6800 | 3.6015 | 9,901,000 |
| Jan 30, 2023 | 3.8000 | 3.8000 | 3.6900 | 3.7000 | 3.6211 | 10,920,300 |
| Jan 27, 2023 | 3.7100 | 3.7300 | 3.6900 | 3.7300 | 3.6504 | 6,296,600 |
| Jan 26, 2023 | 3.6300 | 3.7100 | 3.6100 | 3.7000 | 3.6211 | 9,979,200 |
| Jan 25, 2023 | 3.5600 | 3.6400 | 3.5600 | 3.6100 | 3.5330 | 8,934,800 |
| Jan 20, 2023 | 3.4900 | 3.5200 | 3.4800 | 3.5100 | 3.4351 | 3,083,000 |
| Jan 19, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4253 | 3,003,400 |
| Jan 18, 2023 | 3.4700 | 3.4800 | 3.4500 | 3.4500 | 3.3764 | 2,568,100 |
| Jan 17, 2023 | 3.4300 | 3.4800 | 3.4300 | 3.4600 | 3.3862 | 2,810,900 |
| Jan 16, 2023 | 3.4500 | 3.4600 | 3.4300 | 3.4400 | 3.3666 | 1,923,600 |
| Jan 13, 2023 | 3.4300 | 3.4500 | 3.4100 | 3.4400 | 3.3666 | 4,316,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.