SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.470
+0.100 (2.97%)
Oct 21, 2025, 5:06 PM SGT
SIA Engineering Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.37 | 3.49 | 3.37 | 3.47 | 3.47 | 2.97% | 991,800 |
| Oct 17, 2025 | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | -1.75% | 1,135,700 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 726,200 |
| Oct 15, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.29% | 626,600 |
| Oct 14, 2025 | 3.52 | 3.53 | 3.41 | 3.44 | 3.44 | -1.99% | 727,500 |
| Oct 13, 2025 | 3.49 | 3.51 | 3.43 | 3.51 | 3.51 | - | 1,144,200 |
| Oct 10, 2025 | 3.59 | 3.60 | 3.51 | 3.51 | 3.51 | -2.77% | 974,800 |
| Oct 9, 2025 | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.55% | 763,500 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.59 | 3.63 | 3.63 | 1.11% | 1,202,300 |
| Oct 7, 2025 | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 829,800 |
| Oct 6, 2025 | 3.56 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 1,916,200 |
| Oct 3, 2025 | 3.48 | 3.58 | 3.46 | 3.56 | 3.56 | 2.30% | 1,256,600 |
| Oct 2, 2025 | 3.44 | 3.51 | 3.43 | 3.48 | 3.48 | 1.46% | 1,129,200 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.43 | 3.43 | 3.43 | -3.11% | 1,680,100 |
| Sep 30, 2025 | 3.54 | 3.57 | 3.50 | 3.54 | 3.54 | 0.85% | 13,252,400 |
| Sep 29, 2025 | 3.49 | 3.63 | 3.49 | 3.51 | 3.51 | 0.86% | 3,520,700 |
| Sep 26, 2025 | 3.55 | 3.57 | 3.48 | 3.48 | 3.48 | -1.97% | 2,004,900 |
| Sep 25, 2025 | 3.42 | 3.58 | 3.41 | 3.55 | 3.55 | 3.80% | 4,377,900 |
| Sep 24, 2025 | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | 2.70% | 3,303,800 |
| Sep 23, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.33 | 0.60% | 911,500 |
| Sep 22, 2025 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 0.91% | 1,263,100 |
| Sep 19, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 1,762,600 |
| Sep 18, 2025 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | 0.31% | 393,500 |
| Sep 17, 2025 | 3.24 | 3.25 | 3.22 | 3.23 | 3.23 | -0.31% | 489,000 |
| Sep 16, 2025 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | 1.25% | 1,028,000 |
| Sep 15, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.24% | 1,307,600 |
| Sep 12, 2025 | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | 0.32% | 347,700 |
| Sep 11, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 367,200 |
| Sep 10, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 325,000 |
| Sep 9, 2025 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 323,700 |
| Sep 8, 2025 | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | 0.64% | 588,400 |
| Sep 5, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | - | 359,100 |
| Sep 4, 2025 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 325,700 |
| Sep 3, 2025 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 406,500 |
| Sep 2, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 0.96% | 512,300 |
| Sep 1, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 455,800 |
| Aug 29, 2025 | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | 1.62% | 791,500 |
| Aug 28, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | - | 582,500 |
| Aug 27, 2025 | 3.11 | 3.11 | 3.08 | 3.09 | 3.09 | -0.96% | 624,200 |
| 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 |