SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.100
-0.010 (-0.32%)
Aug 11, 2026, 11:59 AM SGT
SIA Engineering Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 745,500 |
| Aug 6, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.96% | 1,121,600 |
| Aug 5, 2026 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | 0.32% | 974,000 |
| Aug 4, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.59% | 1,156,100 |
| Aug 3, 2026 | 3.11 | 3.15 | 3.09 | 3.15 | 3.15 | 1.61% | 1,202,800 |
| Jul 31, 2026 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 1.31% | 1,094,900 |
| Jul 30, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -1.61% | 1,508,100 |
| Jul 29, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -0.80% | 1,391,800 |
| Jul 28, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.14 | -0.31% | 1,234,200 |
| Jul 27, 2026 | 3.24 | 3.24 | 3.21 | 3.23 | 3.14 | - | 1,160,400 |
| Jul 24, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.14 | -1.22% | 1,063,300 |
| Jul 23, 2026 | 3.29 | 3.30 | 3.26 | 3.27 | 3.18 | -0.61% | 584,000 |
| Jul 22, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.20 | -0.30% | 553,500 |
| Jul 21, 2026 | 3.25 | 3.33 | 3.23 | 3.30 | 3.21 | 1.85% | 772,800 |
| Jul 20, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.15 | -0.92% | 811,200 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.18 | -0.91% | 805,300 |
| Jul 16, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.21 | -1.49% | 724,100 |
| Jul 15, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.26 | 0.90% | 521,800 |
| Jul 14, 2026 | 3.31 | 3.36 | 3.28 | 3.32 | 3.23 | - | 697,000 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.23 | -0.90% | 415,900 |
| Jul 10, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.26 | -0.59% | 1,084,500 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.36 | 3.37 | 3.28 | -2.03% | 1,124,400 |
| Jul 8, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | 3.35 | -1.43% | 639,500 |
| Jul 7, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.40 | 0.58% | 653,600 |
| Jul 6, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.38 | - | 303,200 |
| Jul 3, 2026 | 3.47 | 3.47 | 3.43 | 3.47 | 3.38 | 0.29% | 402,700 |
| Jul 2, 2026 | 3.45 | 3.53 | 3.44 | 3.46 | 3.37 | - | 869,900 |
| Jul 1, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.37 | - | 697,900 |
| Jun 30, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.37 | -0.29% | 562,100 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.41 | 3.47 | 3.38 | -0.57% | 731,500 |
| Jun 26, 2026 | 3.51 | 3.56 | 3.43 | 3.49 | 3.40 | -1.13% | 1,052,100 |
| Jun 25, 2026 | 3.42 | 3.53 | 3.40 | 3.53 | 3.44 | 3.22% | 1,916,600 |
| Jun 24, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.33 | 2.09% | 1,104,500 |
| Jun 23, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.26 | - | 616,700 |
| Jun 22, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.26 | -1.18% | 360,900 |
| Jun 19, 2026 | 3.36 | 3.39 | 3.33 | 3.39 | 3.30 | 0.59% | 976,800 |
| Jun 18, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.28 | 0.90% | 1,469,300 |
| Jun 17, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.25 | 2.14% | 1,262,100 |
| Jun 16, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.18 | 0.93% | 1,028,700 |
| Jun 15, 2026 | 3.21 | 3.25 | 3.21 | 3.24 | 3.15 | 1.25% | 932,300 |
| Jun 12, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.12 | 0.95% | 569,100 |
| Jun 11, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.09 | -0.31% | 494,600 |
| Jun 10, 2026 | 3.18 | 3.21 | 3.16 | 3.18 | 3.10 | -0.31% | 1,018,000 |
| Jun 9, 2026 | 3.17 | 3.20 | 3.15 | 3.19 | 3.11 | 0.95% | 730,700 |
| Jun 8, 2026 | 3.19 | 3.22 | 3.15 | 3.16 | 3.08 | -0.63% | 1,147,300 |
| Jun 5, 2026 | 3.23 | 3.23 | 3.17 | 3.18 | 3.10 | - | 607,200 |
| Jun 4, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.10 | -0.62% | 750,000 |
| Jun 3, 2026 | 3.20 | 3.25 | 3.19 | 3.20 | 3.12 | - | 928,400 |
| Jun 2, 2026 | 3.23 | 3.23 | 3.16 | 3.20 | 3.12 | -0.93% | 989,800 |
| May 29, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.14 | 1.89% | 1,698,100 |