SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.090
-0.030 (-0.96%)
Aug 27, 2025, 5:04 PM SGT
SIA Engineering Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.32% | 447,500 |
| Aug 26, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | - | 706,200 |
| Aug 25, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 0.32% | 355,800 |
| Aug 22, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | -0.64% | 482,000 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 354,300 |
| Aug 20, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 638,500 |
| Aug 19, 2025 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 716,300 |
| Aug 18, 2025 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | 0.64% | 650,000 |
| Aug 15, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | - | 1,617,200 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -2.50% | 1,299,400 |
| Aug 13, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 1,439,300 |
| Aug 12, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 959,500 |
| Aug 11, 2025 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | -1.60% | 920,000 |
| Aug 8, 2025 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 615,100 |
| Aug 7, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 1,634,500 |
| Aug 6, 2025 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | -1.27% | 1,073,400 |
| Aug 5, 2025 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | - | 384,500 |
| Aug 4, 2025 | 3.09 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 1,069,500 |
| Aug 1, 2025 | 3.07 | 3.15 | 3.06 | 3.10 | 3.10 | 0.98% | 1,136,000 |
| Jul 31, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | - | 1,180,200 |
| Jul 30, 2025 | 3.12 | 3.13 | 3.02 | 3.07 | 3.07 | -1.60% | 1,910,200 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -2.19% | 1,402,900 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -3.63% | 1,376,900 |
| Jul 25, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.24 | 0.30% | 1,309,200 |
| Jul 24, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.23 | 0.92% | 1,450,600 |
| Jul 23, 2025 | 3.36 | 3.42 | 3.21 | 3.27 | 3.20 | -2.39% | 3,841,200 |
| Jul 22, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.28 | 0.90% | 1,122,600 |
| Jul 21, 2025 | 3.34 | 3.35 | 3.31 | 3.32 | 3.25 | -0.60% | 775,200 |
| Jul 18, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.27 | -0.30% | 968,800 |
| Jul 17, 2025 | 3.32 | 3.35 | 3.31 | 3.35 | 3.28 | 1.21% | 1,044,400 |
| Jul 16, 2025 | 3.32 | 3.37 | 3.31 | 3.31 | 3.24 | -0.30% | 1,894,900 |
| Jul 15, 2025 | 3.25 | 3.32 | 3.24 | 3.32 | 3.25 | 2.15% | 2,085,400 |
| Jul 14, 2025 | 3.24 | 3.26 | 3.18 | 3.25 | 3.18 | 0.31% | 1,201,000 |
| Jul 11, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.17 | 0.62% | 894,700 |
| Jul 10, 2025 | 3.23 | 3.24 | 3.19 | 3.22 | 3.15 | -0.31% | 726,700 |
| Jul 9, 2025 | 3.20 | 3.24 | 3.19 | 3.23 | 3.16 | 0.94% | 821,600 |
| Jul 8, 2025 | 3.14 | 3.24 | 3.14 | 3.20 | 3.13 | 1.91% | 1,553,000 |
| Jul 7, 2025 | 3.13 | 3.16 | 3.13 | 3.14 | 3.07 | 0.32% | 416,500 |
| Jul 4, 2025 | 3.17 | 3.17 | 3.12 | 3.13 | 3.06 | -1.26% | 484,100 |
| Jul 3, 2025 | 3.16 | 3.19 | 3.16 | 3.17 | 3.10 | - | 512,500 |
| Jul 2, 2025 | 3.16 | 3.19 | 3.15 | 3.17 | 3.10 | 0.32% | 712,200 |
| Jul 1, 2025 | 3.15 | 3.18 | 3.14 | 3.16 | 3.09 | 0.32% | 432,900 |
| Jun 30, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.08 | 1.29% | 859,100 |
| Jun 27, 2025 | 3.13 | 3.14 | 3.09 | 3.11 | 3.04 | -0.64% | 883,100 |
| Jun 26, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.06 | 0.64% | 864,900 |
| Jun 25, 2025 | 3.12 | 3.14 | 3.08 | 3.11 | 3.04 | - | 671,800 |
| Jun 24, 2025 | 3.13 | 3.17 | 3.09 | 3.11 | 3.04 | - | 839,200 |
| Jun 23, 2025 | 3.10 | 3.11 | 3.07 | 3.11 | 3.04 | -0.64% | 1,497,000 |
| Jun 20, 2025 | 3.20 | 3.20 | 3.10 | 3.13 | 3.06 | -2.19% | 1,448,800 |
| Jun 19, 2025 | 3.25 | 3.28 | 3.18 | 3.20 | 3.13 | -1.23% | 1,594,200 |