SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.270
-0.030 (-0.91%)
Jul 17, 2026, 5:06 PM SGT
SIA Engineering Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 805,300 |
| Jul 16, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 724,100 |
| Jul 15, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 0.90% | 521,800 |
| Jul 14, 2026 | 3.31 | 3.36 | 3.28 | 3.32 | 3.32 | - | 697,000 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.90% | 415,900 |
| Jul 10, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.59% | 1,084,500 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -2.03% | 1,124,400 |
| Jul 8, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.43% | 639,500 |
| Jul 7, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | 0.58% | 653,600 |
| Jul 6, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | - | 303,200 |
| Jul 3, 2026 | 3.47 | 3.47 | 3.43 | 3.47 | 3.47 | 0.29% | 402,700 |
| Jul 2, 2026 | 3.45 | 3.53 | 3.44 | 3.46 | 3.46 | - | 869,900 |
| Jul 1, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | - | 697,900 |
| Jun 30, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.29% | 562,100 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -0.57% | 731,500 |
| Jun 26, 2026 | 3.51 | 3.56 | 3.43 | 3.49 | 3.49 | -1.13% | 1,052,100 |
| Jun 25, 2026 | 3.42 | 3.53 | 3.40 | 3.53 | 3.53 | 3.22% | 1,916,600 |
| Jun 24, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 2.09% | 1,104,500 |
| Jun 23, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | - | 616,700 |
| Jun 22, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | 360,900 |
| Jun 19, 2026 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 0.59% | 976,800 |
| Jun 18, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 0.90% | 1,469,300 |
| Jun 17, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | 2.14% | 1,262,100 |
| Jun 16, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 0.93% | 1,028,700 |
| Jun 15, 2026 | 3.21 | 3.25 | 3.21 | 3.24 | 3.24 | 1.25% | 932,300 |
| Jun 12, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 569,100 |
| Jun 11, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.31% | 494,600 |
| Jun 10, 2026 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | -0.31% | 1,018,000 |
| Jun 9, 2026 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | 0.95% | 730,700 |
| Jun 8, 2026 | 3.19 | 3.22 | 3.15 | 3.16 | 3.16 | -0.63% | 1,147,300 |
| Jun 5, 2026 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | - | 607,200 |
| Jun 4, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.63% | 750,000 |
| Jun 3, 2026 | 3.20 | 3.25 | 3.19 | 3.20 | 3.20 | - | 928,400 |
| Jun 2, 2026 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | -0.93% | 989,800 |
| May 29, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.89% | 1,698,100 |
| May 28, 2026 | 3.18 | 3.23 | 3.17 | 3.17 | 3.17 | -0.31% | 1,165,200 |
| May 26, 2026 | 3.21 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 844,100 |
| May 25, 2026 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | 0.95% | 735,000 |
| May 22, 2026 | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 722,300 |
| May 21, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | 0.32% | 1,057,900 |
| May 20, 2026 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 783,800 |
| May 19, 2026 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 1.61% | 866,300 |
| May 18, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 824,500 |
| May 15, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | 1,229,500 |
| May 14, 2026 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | -2.47% | 1,831,300 |
| May 13, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 979,400 |
| May 12, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | 3.14% | 1,143,200 |
| May 11, 2026 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | -2.45% | 734,200 |
| May 8, 2026 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 290,500 |
| May 7, 2026 | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | 1.24% | 712,400 |