SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.100
+0.030 (0.98%)
Aug 1, 2025, 5:09 PM SGT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.07 | 3.15 | 3.06 | 3.10 | 3.10 | 0.98% | 1,132,000 |
| 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 |
| Jun 18, 2025 | 3.19 | 3.28 | 3.18 | 3.24 | 3.17 | 1.57% | 2,178,400 |
| Jun 17, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.12 | 1.92% | 1,539,200 |
| Jun 16, 2025 | 3.07 | 3.18 | 3.07 | 3.13 | 3.06 | 1.62% | 1,783,400 |
| Jun 13, 2025 | 3.06 | 3.13 | 3.01 | 3.08 | 3.01 | 0.33% | 2,259,600 |
| Jun 12, 2025 | 3.10 | 3.16 | 3.06 | 3.07 | 3.01 | -2.23% | 2,378,200 |
| Jun 11, 2025 | 3.06 | 3.15 | 3.04 | 3.14 | 3.07 | 2.61% | 2,227,300 |
| Jun 10, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.00 | 3.03% | 2,478,300 |
| Jun 9, 2025 | 2.94 | 2.98 | 2.94 | 2.97 | 2.91 | 1.02% | 1,026,800 |
| Jun 6, 2025 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | -0.34% | 1,526,700 |
| Jun 5, 2025 | 2.80 | 2.95 | 2.78 | 2.95 | 2.89 | 4.98% | 2,906,300 |
| Jun 4, 2025 | 2.70 | 2.81 | 2.70 | 2.81 | 2.75 | 4.07% | 2,871,300 |
| Jun 3, 2025 | 2.69 | 2.72 | 2.69 | 2.70 | 2.64 | - | 703,200 |
| Jun 2, 2025 | 2.71 | 2.72 | 2.68 | 2.70 | 2.64 | - | 576,900 |
| May 30, 2025 | 2.71 | 2.72 | 2.69 | 2.70 | 2.64 | -0.74% | 1,077,800 |
| May 29, 2025 | 2.71 | 2.72 | 2.68 | 2.72 | 2.66 | - | 1,306,600 |
| May 28, 2025 | 2.61 | 2.73 | 2.60 | 2.72 | 2.66 | 4.62% | 2,725,200 |
| May 27, 2025 | 2.57 | 2.61 | 2.56 | 2.60 | 2.55 | 1.17% | 1,861,900 |
| May 26, 2025 | 2.57 | 2.57 | 2.54 | 2.57 | 2.52 | - | 484,200 |