U04.SI - United Engineers Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20192.69002.70002.69002.69002.6900546,200
Nov 19, 20192.69002.70002.69002.69002.6900520,600
Nov 18, 20192.69002.70002.69002.69002.6900364,600
Nov 15, 20192.71002.72002.70002.70002.700065,542,500
Nov 14, 20192.71002.72002.70002.71002.71001,652,800
Nov 13, 20192.70002.72002.70002.71002.71006,374,200
Nov 12, 20192.64002.71002.64002.70002.700040,525,392
Nov 11, 20192.65002.66002.64002.65002.6500113,700
Nov 08, 20192.66002.68002.65002.66002.66001,994,500
Nov 07, 20192.65002.68002.65002.68002.68002,183,800
Nov 06, 20192.66002.67002.66002.66002.6600554,400
Nov 05, 20192.67002.68002.66002.67002.67001,204,200
Nov 04, 20192.66002.67002.65002.67002.6700684,400
Nov 01, 20192.65002.67002.64002.66002.6600890,500
Oct 31, 20192.64002.66002.64002.65002.6500435,300
Oct 30, 20192.64002.65002.63002.64002.6400654,400
Oct 29, 20192.63002.65002.62002.64002.64002,551,100
Oct 25, 20192.62002.64002.60002.62002.62005,091,800
Oct 24, 20192.66002.66002.66002.66002.6600-
Oct 23, 20192.66002.66002.66002.66002.6600-
Oct 22, 20192.59002.68002.59002.66002.6600338,200
Oct 21, 20192.55002.62002.55002.60002.6000431,900
Oct 18, 20192.54002.56002.54002.55002.5500176,100
Oct 17, 20192.53002.55002.53002.54002.540037,700
Oct 16, 20192.54002.54002.53002.53002.530062,600
Oct 15, 20192.55002.55002.54002.55002.5500110,100
Oct 14, 20192.55002.56002.54002.55002.5500225,800
Oct 11, 20192.53002.55002.53002.55002.5500159,100
Oct 10, 20192.55002.56002.51002.53002.5300292,000
Oct 09, 20192.55002.56002.54002.54002.5400174,400
Oct 08, 20192.54002.55002.53002.54002.540071,000
Oct 07, 20192.54002.54002.53002.54002.540077,500
Oct 04, 20192.54002.55002.53002.53002.530030,800
Oct 03, 20192.53002.54002.52002.54002.540092,900
Oct 02, 20192.53002.54002.53002.54002.540037,600
Oct 01, 20192.54002.54002.54002.54002.540018,500
Sep 30, 20192.55002.55002.53002.53002.5300111,800
Sep 27, 20192.55002.56002.54002.56002.5600197,000
Sep 26, 20192.55002.55002.53002.53002.5300120,100
Sep 25, 20192.57002.57002.54002.55002.550090,100
Sep 24, 20192.56002.57002.55002.55002.5500162,400
Sep 23, 20192.55002.57002.55002.56002.5600159,400
Sep 20, 20192.58002.58002.53002.56002.5600348,700
Sep 19, 20192.57002.59002.56002.57002.5700181,800
Sep 18, 20192.58002.59002.57002.59002.5900172,600
Sep 17, 20192.58002.59002.57002.58002.5800101,500
Sep 16, 20192.58002.61002.57002.58002.5800213,600
Sep 13, 20192.59002.59002.57002.59002.5900219,000
Sep 12, 20192.59002.60002.58002.58002.580053,500
Sep 11, 20192.58002.59002.57002.59002.590097,600
Sep 10, 20192.56002.59002.56002.57002.570056,200
Sep 09, 20192.56002.60002.56002.58002.580061,400
Sep 06, 20192.58002.60002.57002.58002.580063,200
Sep 05, 20192.59002.60002.57002.58002.580062,700
Sep 04, 20192.57002.59002.57002.58002.580056,900
Sep 03, 20192.58002.59002.57002.57002.5700140,400
Sep 02, 20192.57002.58002.56002.57002.5700163,700
Aug 30, 20192.58002.60002.57002.58002.5800185,900
Aug 29, 20192.59002.59002.56002.57002.570051,400
Aug 28, 20192.58002.59002.56002.56002.560030,800
Aug 27, 20192.58002.59002.57002.57002.5700271,400
Aug 26, 20192.59002.59002.57002.58002.580088,100
Aug 23, 20192.60002.60002.58002.60002.6000154,300
Aug 22, 20192.63002.63002.59002.60002.600061,000
Aug 21, 20192.60002.62002.59002.62002.6200172,800
Aug 20, 20192.60002.60002.59002.60002.600016,000
Aug 19, 20192.60002.61002.59002.60002.6000124,800
Aug 16, 20192.61002.61002.59002.60002.600042,400
Aug 15, 20192.61002.62002.59002.62002.6200237,700
Aug 14, 20192.60002.62002.59002.62002.620076,100
Aug 13, 20192.62002.62002.59002.60002.6000125,100
Aug 08, 20192.62002.63002.61002.62002.620074,100
Aug 07, 20192.61002.63002.61002.62002.6200107,900
Aug 06, 20192.59002.64002.58002.63002.6300365,100
Aug 05, 20192.61002.64002.58002.61002.6100224,500
Aug 02, 20192.65002.65002.61002.64002.640062,300
Aug 01, 20192.61002.65002.61002.63002.630044,300
Jul 31, 20192.63002.66002.61002.61002.6100107,500
Jul 30, 20192.64002.68002.63002.66002.6600178,300
Jul 29, 20192.65002.65002.61002.62002.620086,200
Jul 26, 20192.62002.66002.61002.64002.6400405,300
Jul 25, 20192.60002.62002.59002.61002.6100280,500
Jul 24, 20192.61002.62002.57002.61002.6100228,500
Jul 23, 20192.63002.63002.59002.61002.6100183,200
Jul 22, 20192.62002.63002.61002.63002.6300106,000
Jul 19, 20192.62002.63002.61002.62002.6200109,900
Jul 18, 20192.62002.63002.60002.61002.6100131,400
Jul 17, 20192.61002.63002.60002.63002.6300177,300
Jul 16, 20192.61002.62002.59002.61002.6100203,200
Jul 15, 20192.61002.62002.59002.61002.610090,700
Jul 12, 20192.59002.62002.59002.61002.6100198,200
Jul 11, 20192.60002.63002.60002.62002.6200105,600
Jul 10, 20192.59002.62002.59002.61002.6100200,400
Jul 09, 20192.57002.62002.57002.59002.5900297,700
Jul 08, 20192.60002.60002.56002.57002.570081,500
Jul 05, 20192.57002.61002.56002.61002.610021,981,100
Jul 04, 20192.57002.58002.56002.58002.580082,100
Jul 03, 20192.57002.58002.55002.56002.560049,600
Jul 02, 20192.56002.57002.55002.56002.5600127,800
Jul 01, 20192.56002.58002.56002.56002.560061,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...