Singapore Technologies Engineering Ltd (S63.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 03:16PM SGT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1700 | 4.1700 | 1,871,100 |
| Jun 25, 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 7,574,300 |
| Jun 24, 2024 | 4.0400 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 4,444,800 |
| Jun 21, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 6,940,700 |
| Jun 20, 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 2,350,800 |
| Jun 19, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 2,651,200 |
| Jun 18, 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 4,332,200 |
| Jun 14, 2024 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 4,681,100 |
| Jun 13, 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 3,221,800 |
| Jun 12, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 4,969,500 |
| Jun 11, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 4,547,500 |
| Jun 10, 2024 | 4.0700 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 2,470,400 |
| Jun 07, 2024 | 4.1100 | 4.1400 | 4.0700 | 4.0900 | 4.0900 | 3,542,500 |
| Jun 06, 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 5,299,100 |
| Jun 05, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 4,482,700 |
| Jun 04, 2024 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 5,300,200 |
| Jun 03, 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 4,035,800 |
| May 31, 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 12,435,700 |
| May 30, 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 3,942,200 |
| May 29, 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 3,833,600 |
| May 28, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 2,208,900 |
| May 27, 2024 | 4.1600 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 1,374,800 |
| May 24, 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 3,092,200 |
| May 23, 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1600 | 4.1600 | 4,309,100 |
| May 21, 2024 | 4.1200 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 3,391,000 |
| May 21, 2024 | 0.04 Dividend | |||||
| May 20, 2024 | 4.2100 | 4.2100 | 4.1200 | 4.1500 | 4.1100 | 3,058,000 |
| May 17, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2300 | 4.1892 | 3,585,500 |
| May 16, 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2300 | 4.1892 | 4,694,000 |
| May 15, 2024 | 4.2100 | 4.3000 | 4.2000 | 4.2000 | 4.1595 | 6,871,400 |
| May 14, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.1595 | 12,935,800 |
| May 13, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0300 | 3.9912 | 4,068,500 |
| May 10, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9800 | 3.9416 | 3,944,500 |
| May 09, 2024 | 3.8900 | 3.9300 | 3.8800 | 3.9100 | 3.8723 | 4,227,300 |
| May 08, 2024 | 3.9300 | 3.9400 | 3.8800 | 3.9100 | 3.8723 | 6,096,800 |
| May 07, 2024 | 3.9500 | 3.9600 | 3.9100 | 3.9200 | 3.8822 | 4,459,200 |
| May 06, 2024 | 3.9500 | 3.9700 | 3.9100 | 3.9300 | 3.8921 | 2,819,400 |
| May 03, 2024 | 4.0100 | 4.0200 | 3.9200 | 3.9400 | 3.9020 | 3,738,900 |
| May 02, 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9900 | 3.9515 | 4,296,900 |
| Apr 30, 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 3.9912 | 3,662,200 |
| Apr 30, 2024 | 0.04 Dividend | |||||
| Apr 29, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 3.9713 | 4,645,900 |
| Apr 26, 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0400 | 3.9615 | 5,395,700 |
| Apr 25, 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 3.9615 | 4,743,500 |
| Apr 24, 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 3.9713 | 5,427,600 |
| Apr 23, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0100 | 3.9321 | 5,057,600 |
| Apr 22, 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9800 | 3.9027 | 3,564,900 |
| Apr 19, 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9500 | 3.8733 | 3,715,200 |
| Apr 18, 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9500 | 3.8733 | 5,696,300 |
| Apr 17, 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8800 | 3.8047 | 5,019,300 |
| Apr 16, 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.7948 | 5,931,900 |
| Apr 15, 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9200 | 3.8439 | 3,392,500 |
| Apr 12, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9900 | 3.9125 | 2,594,700 |
| Apr 11, 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 3.9419 | 4,735,300 |
| Apr 09, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9900 | 3.9125 | 3,213,600 |
| Apr 08, 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9027 | 3,884,700 |
| Apr 05, 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9125 | 3,323,100 |
| Apr 04, 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 3.9517 | 4,181,700 |
| Apr 03, 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 3.9321 | 5,064,500 |
| Apr 02, 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 3.9713 | 3,447,800 |
| Apr 01, 2024 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 3.9419 | 1,811,000 |
| Mar 28, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0200 | 3.9419 | 4,180,600 |
| Mar 27, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 3.9419 | 4,417,200 |
| Mar 26, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 3.9517 | 7,779,840 |
| Mar 25, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9125 | 1,862,200 |
| Mar 22, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9125 | 3,546,600 |
| Mar 21, 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9700 | 3.8929 | 5,025,200 |
| Mar 20, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9200 | 3.8439 | 2,613,200 |
| Mar 19, 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.8341 | 2,535,900 |
| Mar 18, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8439 | 2,168,400 |
| Mar 15, 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9400 | 3.8635 | 7,130,100 |
| Mar 14, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9027 | 2,866,900 |
| Mar 13, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.8929 | 3,417,500 |
| Mar 12, 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.8929 | 1,892,600 |
| Mar 11, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.8929 | 1,929,200 |
| Mar 08, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.9027 | 2,953,500 |
| Mar 07, 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9027 | 3,414,000 |
| Mar 06, 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9600 | 3.8831 | 4,465,900 |
| Mar 05, 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.8439 | 2,644,100 |
| Mar 04, 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.8733 | 2,330,500 |
| Mar 01, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.8929 | 3,427,900 |
| Feb 29, 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9027 | 6,426,300 |
| Feb 28, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9027 | 5,870,600 |
| Feb 27, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9027 | 4,422,100 |
| Feb 26, 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9700 | 3.8929 | 3,109,000 |
| Feb 23, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.8929 | 3,773,800 |
| Feb 22, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9027 | 6,226,100 |
| Feb 21, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.8439 | 4,900,000 |
| Feb 20, 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9200 | 3.8439 | 3,388,400 |
| Feb 19, 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.8243 | 3,355,100 |
| Feb 16, 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.8341 | 6,143,000 |
| Feb 15, 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8047 | 4,840,200 |
| Feb 14, 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8300 | 3.7556 | 5,195,900 |
| Feb 13, 2024 | 3.8000 | 3.8100 | 3.7500 | 3.7900 | 3.7164 | 2,599,300 |
| Feb 09, 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.6968 | 2,028,600 |
| Feb 08, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.6870 | 2,301,100 |
| Feb 07, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7900 | 3.7164 | 2,473,500 |
| Feb 06, 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7800 | 3.7066 | 3,415,500 |
| Feb 05, 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.6772 | 4,361,800 |
| Feb 02, 2024 | 3.7500 | 3.8000 | 3.7300 | 3.8000 | 3.7262 | 5,190,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.