Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
SES - Delayed Quote SGD

SIA Engineering Company Limited (S59.SI)

Compare
2.3700
-0.0200
(-0.84%)
As of 3:06:02 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.39002.39002.37002.37002.3700147,600
Feb 21, 20252.39002.40002.38002.39002.3900171,700
Feb 20, 20252.41002.41002.39002.39002.3900341,700
Feb 19, 20252.40002.43002.40002.41002.4100805,100
Feb 18, 20252.39002.40002.38002.40002.4000207,800
Feb 17, 20252.37002.41002.37002.39002.3900689,600
Feb 14, 20252.34002.35002.32002.35002.3500184,100
Feb 13, 20252.32002.35002.32002.35002.3500189,400
Feb 12, 20252.31002.33002.31002.33002.3300255,600
Feb 11, 20252.32002.33002.31002.33002.3300307,000
Feb 10, 20252.34002.34002.31002.31002.3100161,000
Feb 7, 20252.34002.34002.32002.34002.3400158,700
Feb 6, 20252.34002.35002.33002.34002.3400244,000
Feb 5, 20252.34002.34002.33002.34002.340096,400
Feb 4, 20252.36002.37002.33002.35002.3500129,700
Feb 3, 20252.37002.38002.36002.36002.3600105,500
Jan 31, 20252.36002.38002.36002.38002.3800205,600
Jan 28, 20252.36002.37002.35002.36002.360079,800
Jan 27, 20252.35002.36002.35002.36002.360061,500
Jan 24, 20252.37002.37002.35002.37002.3700109,300
Jan 23, 20252.37002.37002.34002.37002.370086,300
Jan 22, 20252.37002.37002.36002.36002.360073,400
Jan 21, 20252.36002.37002.35002.37002.3700101,100
Jan 20, 20252.34002.36002.34002.36002.3600116,000
Jan 17, 20252.33002.36002.33002.34002.3400161,000
Jan 16, 20252.34002.35002.33002.33002.3300104,900
Jan 15, 20252.33002.35002.33002.34002.340098,400
Jan 14, 20252.33002.34002.32002.33002.3300121,200
Jan 13, 20252.35002.36002.33002.33002.3300245,400
Jan 10, 20252.37002.37002.35002.36002.3600154,000
Jan 9, 20252.36002.38002.36002.38002.3800193,100
Jan 8, 20252.37002.37002.36002.36002.360099,600
Jan 7, 20252.37002.38002.37002.37002.370056,400
Jan 6, 20252.40002.40002.37002.37002.3700179,300
Jan 3, 20252.38002.40002.38002.40002.4000167,000
Jan 2, 20252.38002.39002.37002.38002.380083,800
Dec 31, 20242.40002.40002.36002.37002.3700135,800
Dec 30, 20242.39002.40002.38002.40002.4000233,600
Dec 27, 20242.38002.40002.37002.40002.4000126,200
Dec 26, 20242.38002.39002.37002.37002.370046,500
Dec 24, 20242.39002.41002.38002.40002.400087,900
Dec 23, 20242.35002.40002.35002.39002.3900172,700
Dec 20, 20242.35002.37002.34002.36002.3600213,400
Dec 19, 20242.35002.37002.35002.37002.3700184,300
Dec 18, 20242.36002.37002.35002.35002.350064,200
Dec 17, 20242.36002.37002.35002.35002.350072,200
Dec 16, 20242.37002.38002.34002.35002.3500435,000
Dec 13, 20242.38002.39002.37002.37002.370077,500
Dec 12, 20242.39002.40002.37002.38002.3800175,300
Dec 11, 20242.39002.40002.38002.38002.3800142,600
Dec 10, 20242.40002.42002.38002.38002.3800231,500
Dec 9, 20242.40002.41002.38002.40002.4000137,400
Dec 6, 20242.39002.42002.39002.40002.4000116,600
Dec 5, 20242.41002.42002.39002.39002.3900134,500
Dec 4, 20242.43002.43002.40002.41002.4100116,900
Dec 3, 20242.44002.45002.41002.43002.4300281,300
Dec 2, 20242.40002.44002.39002.44002.4400394,900
Nov 29, 20242.39002.40002.37002.40002.4000166,800
Nov 28, 20242.41002.41002.38002.39002.390079,800
Nov 27, 20242.44002.44002.40002.40002.4000117,300
Nov 26, 20242.38002.45002.35002.45002.4500560,300
Nov 25, 20242.37002.38002.36002.38002.3800385,300
Nov 22, 20242.37002.37002.35002.37002.3700215,500
Nov 21, 20242.36002.37002.35002.37002.3700186,300
Nov 20, 20242.37002.37002.35002.36002.3600111,300
Nov 19, 20242.35002.37002.35002.37002.3700217,100
Nov 18, 20242.37002.37002.35002.35002.3500208,300
Nov 15, 20242.37002.37002.35002.37002.3700160,400
Nov 14, 20242.37002.37002.35002.37002.3700161,900
Nov 13, 20242.38002.39002.36002.36002.3600282,200
Nov 12, 2024 0.0200 Dividend
Nov 12, 20242.39002.41002.37002.37002.3700459,200
Nov 11, 20242.44002.44002.42002.42002.4000157,700
Nov 8, 20242.45002.46002.43002.44002.4198373,100
Nov 7, 20242.45002.47002.44002.45002.4298384,000
Nov 6, 20242.49002.49002.43002.45002.4298981,000
Nov 5, 20242.46002.49002.45002.49002.4694981,500
Nov 4, 20242.42002.45002.42002.45002.4298553,600
Nov 1, 20242.42002.42002.40002.42002.4000182,200
Oct 30, 20242.40002.42002.38002.42002.4000910,800
Oct 29, 20242.38002.40002.38002.38002.3603207,300
Oct 28, 20242.38002.40002.36002.37002.3504155,800
Oct 25, 20242.36002.38002.36002.36002.3405470,200
Oct 24, 20242.36002.38002.35002.36002.3405108,800
Oct 23, 20242.38002.39002.36002.36002.3405150,200
Oct 22, 20242.39002.40002.38002.40002.380270,500
Oct 21, 20242.38002.40002.37002.40002.380294,900
Oct 18, 20242.39002.40002.36002.38002.3603367,000
Oct 17, 20242.38002.40002.38002.40002.3802105,300
Oct 16, 20242.39002.40002.38002.39002.370290,400
Oct 15, 20242.38002.39002.37002.39002.3702168,300
Oct 14, 20242.39002.39002.36002.38002.3603164,700
Oct 11, 20242.40002.40002.37002.39002.3702281,300
Oct 10, 20242.41002.41002.38002.39002.3702154,500
Oct 9, 20242.39002.41002.38002.40002.3802102,500
Oct 8, 20242.41002.42002.39002.40002.3802241,200
Oct 7, 20242.44002.44002.40002.41002.3901202,100
Oct 4, 20242.43002.44002.42002.44002.4198227,900
Oct 3, 20242.43002.44002.42002.44002.4198307,000
Oct 2, 20242.44002.44002.42002.43002.4099203,000
Oct 1, 20242.42002.45002.42002.45002.4298399,900
Sep 30, 20242.41002.43002.40002.42002.4000623,900
Sep 27, 20242.42002.42002.40002.42002.4000133,200
Sep 26, 20242.39002.43002.39002.42002.4000530,900
Sep 25, 20242.42002.42002.38002.38002.3603287,600
Sep 24, 20242.41002.42002.40002.42002.4000161,600
Sep 23, 20242.43002.43002.39002.42002.4000206,600
Sep 20, 20242.43002.43002.40002.43002.4099333,100
Sep 19, 20242.41002.43002.40002.43002.4099305,600
Sep 18, 20242.40002.42002.39002.41002.3901671,100
Sep 17, 20242.39002.40002.38002.39002.3702288,000
Sep 16, 20242.38002.40002.38002.40002.3802285,300
Sep 13, 20242.38002.39002.38002.38002.3603138,500
Sep 12, 20242.35002.39002.35002.38002.3603534,900
Sep 11, 20242.35002.36002.35002.35002.330669,600
Sep 10, 20242.34002.35002.34002.35002.330658,400
Sep 9, 20242.34002.35002.32002.34002.3207170,500
Sep 6, 20242.34002.35002.34002.34002.320770,500
Sep 5, 20242.35002.36002.33002.33002.3107188,200
Sep 4, 20242.35002.35002.33002.35002.3306183,900
Sep 3, 20242.34002.36002.34002.36002.3405318,000
Sep 2, 20242.33002.34002.33002.34002.3207232,900
Aug 30, 20242.32002.34002.32002.34002.3207619,500
Aug 29, 20242.33002.34002.32002.32002.3008142,300
Aug 28, 20242.32002.34002.31002.33002.310795,500
Aug 27, 20242.33002.34002.32002.32002.3008119,800
Aug 26, 20242.34002.34002.32002.34002.3207187,800
Aug 23, 20242.34002.34002.33002.33002.310783,200
Aug 22, 20242.32002.35002.32002.34002.3207225,000
Aug 21, 20242.28002.32002.28002.31002.2909299,500
Aug 20, 20242.29002.30002.28002.28002.261288,800
Aug 19, 20242.30002.30002.28002.28002.2612111,800
Aug 16, 20242.28002.30002.28002.30002.2810338,200
Aug 15, 20242.27002.28002.27002.27002.2512231,600
Aug 14, 20242.23002.26002.23002.26002.2413504,000
Aug 13, 20242.22002.25002.22002.23002.2116161,100
Aug 12, 20242.22002.24002.21002.21002.1917237,500
Aug 8, 20242.21002.22002.20002.22002.201798,900
Aug 7, 20242.21002.23002.20002.20002.1818284,000
Aug 6, 20242.20002.22002.19002.20002.1818408,000
Aug 5, 20242.24002.24002.19002.20002.1818964,900
Aug 2, 20242.26002.26002.25002.25002.2314302,200
Aug 1, 20242.29002.29002.26002.27002.2512429,600
Jul 31, 20242.26002.29002.25002.29002.2711714,000
Jul 30, 20242.30002.31002.26002.26002.2413761,200
Jul 29, 20242.30002.33002.30002.30002.2810398,900
Jul 26, 20242.32002.32002.29002.29002.2711276,200
Jul 25, 2024 0.0600 Dividend
Jul 25, 20242.35002.35002.30002.31002.2909396,600
Jul 24, 20242.42002.42002.39002.41002.3306313,900
Jul 23, 20242.41002.42002.40002.42002.3402580,000
Jul 22, 20242.42002.42002.39002.41002.3306324,200
Jul 19, 20242.41002.43002.39002.43002.3499321,200
Jul 18, 20242.42002.42002.40002.41002.3306400,800
Jul 17, 20242.44002.44002.42002.43002.3499166,400
Jul 16, 20242.44002.45002.42002.43002.3499281,000
Jul 15, 20242.43002.45002.42002.45002.3693587,600
Jul 12, 20242.36002.43002.36002.43002.3499925,800
Jul 11, 20242.37002.37002.35002.37002.2919200,100
Jul 10, 20242.37002.37002.35002.36002.2822150,600
Jul 9, 20242.36002.38002.35002.37002.2919125,200
Jul 8, 20242.33002.37002.33002.37002.2919492,000
Jul 5, 20242.35002.35002.32002.32002.2435332,000
Jul 4, 20242.34002.35002.34002.35002.2726198,500
Jul 3, 20242.33002.34002.32002.34002.2629174,900
Jul 2, 20242.32002.33002.31002.33002.2532205,500
Jul 1, 20242.33002.33002.32002.32002.2435138,600
Jun 28, 20242.32002.33002.32002.32002.2435255,100
Jun 27, 20242.32002.33002.31002.31002.2339324,800
Jun 26, 20242.32002.33002.31002.32002.2435307,100
Jun 25, 20242.31002.34002.31002.31002.2339350,800
Jun 24, 20242.31002.33002.31002.32002.2435332,100
Jun 21, 20242.35002.35002.31002.31002.2339810,100
Jun 20, 20242.34002.35002.33002.35002.2726169,500
Jun 19, 20242.35002.35002.33002.33002.2532106,200
Jun 18, 20242.34002.36002.33002.34002.2629147,500
Jun 14, 20242.34002.35002.33002.33002.253274,800
Jun 13, 20242.34002.34002.33002.33002.2532134,800
Jun 12, 20242.34002.34002.33002.33002.2532125,800
Jun 11, 20242.36002.37002.34002.34002.2629288,300
Jun 10, 20242.38002.38002.35002.36002.2822187,700
Jun 7, 20242.38002.38002.36002.38002.3016165,300
Jun 6, 20242.38002.38002.36002.37002.2919146,400
Jun 5, 20242.37002.37002.36002.36002.2822222,700
Jun 4, 20242.37002.38002.36002.38002.3016324,500
Jun 3, 20242.35002.38002.35002.36002.2822826,600
May 31, 20242.32002.35002.31002.34002.2629738,000
May 30, 20242.30002.33002.29002.32002.2435136,100
May 29, 20242.31002.32002.30002.30002.2242106,000
May 28, 20242.31002.33002.30002.31002.2339316,800
May 27, 20242.32002.33002.31002.31002.2339239,200
May 24, 20242.31002.32002.30002.32002.2435218,400
May 23, 20242.32002.32002.31002.31002.233987,400
May 21, 20242.32002.33002.31002.33002.2532220,400
May 20, 20242.34002.34002.32002.33002.253297,000
May 17, 20242.35002.35002.32002.33002.2532271,600
May 16, 20242.34002.35002.33002.34002.2629264,800
May 15, 20242.35002.35002.32002.33002.2532404,400
May 14, 20242.33002.35002.32002.34002.2629300,900
May 13, 20242.29002.34002.28002.33002.2532691,600
May 10, 20242.26002.29002.26002.29002.2145388,900
May 9, 20242.25002.27002.24002.26002.1855177,300
May 8, 20242.27002.28002.24002.25002.1759319,800
May 7, 20242.27002.29002.27002.28002.2049206,400
May 6, 20242.28002.29002.27002.27002.1952176,700
May 3, 20242.28002.29002.27002.28002.2049218,300
May 2, 20242.26002.29002.24002.27002.1952308,300
Apr 30, 20242.27002.27002.24002.26002.1855175,200
Apr 29, 20242.25002.28002.24002.28002.2049255,900
Apr 26, 20242.23002.25002.21002.25002.1759433,600
Apr 25, 20242.23002.25002.23002.25002.175911,600
Apr 24, 20242.24002.25002.23002.25002.175966,300
Apr 23, 20242.21002.23002.21002.23002.1565114,000
Apr 22, 20242.20002.23002.20002.21002.1372126,800
Apr 19, 20242.21002.21002.18002.20002.1275234,700
Apr 18, 20242.19002.21002.19002.20002.1275109,600
Apr 17, 20242.20002.22002.19002.19002.1178174,400
Apr 16, 20242.22002.22002.18002.19002.1178552,100
Apr 15, 20242.24002.25002.21002.22002.1468454,200
Apr 12, 20242.26002.26002.25002.25002.175913,100
Apr 11, 20242.25002.27002.25002.27002.1952196,900
Apr 9, 20242.25002.26002.25002.26002.185519,200
Apr 8, 20242.25002.26002.24002.25002.1759213,600
Apr 5, 20242.24002.26002.24002.25002.1759197,900
Apr 4, 20242.25002.26002.24002.24002.1662189,400
Apr 3, 20242.25002.26002.25002.25002.1759140,800
Apr 2, 20242.27002.27002.24002.26002.1855480,600
Apr 1, 20242.26002.27002.25002.27002.1952120,100
Mar 28, 20242.26002.28002.25002.26002.1855231,600
Mar 27, 20242.26002.27002.25002.26002.1855118,000
Mar 26, 20242.26002.28002.25002.25002.1759571,400
Mar 25, 20242.27002.28002.24002.26002.1855484,700
Mar 22, 20242.27002.28002.25002.27002.1952426,400
Mar 21, 20242.26002.28002.25002.28002.2049197,800
Mar 20, 20242.27002.27002.25002.25002.1759231,900
Mar 19, 20242.26002.28002.26002.26002.1855131,900
Mar 18, 20242.30002.30002.26002.26002.1855242,500
Mar 15, 20242.27002.31002.27002.31002.2339370,500
Mar 14, 20242.27002.30002.27002.27002.1952180,700
Mar 13, 20242.29002.29002.27002.27002.195289,200
Mar 12, 20242.28002.29002.27002.28002.2049135,400
Mar 11, 20242.28002.29002.27002.27002.1952236,600
Mar 8, 20242.28002.30002.28002.28002.204995,000
Mar 7, 20242.28002.29002.28002.28002.204978,900
Mar 6, 20242.28002.29002.27002.28002.2049115,000
Mar 5, 20242.30002.31002.27002.28002.2049397,800
Mar 4, 20242.29002.30002.28002.30002.2242162,900
Mar 1, 20242.30002.30002.28002.28002.204963,800
Feb 29, 20242.30002.31002.28002.29002.2145422,000
Feb 28, 20242.29002.30002.28002.28002.204989,500
Feb 27, 20242.29002.30002.29002.29002.2145163,500
Feb 26, 20242.30002.30002.28002.29002.2145287,100