SIA Engineering Company Limited (SGX:S59)
Singapore · Delayed Price · Currency is SGD 3.110
-0.040 (-1.27%)
May 18, 2026, 5:04 PM SGT
SIA Engineering Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | - | -1.27% | 427,300 |
| 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 |
| May 6, 2026 | 3.34 | 3.35 | 3.22 | 3.23 | 3.23 | -2.42% | 737,900 |
| May 5, 2026 | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | 0.30% | 750,300 |
| May 4, 2026 | 3.14 | 3.34 | 3.13 | 3.30 | 3.30 | 5.10% | 1,947,800 |
| Apr 30, 2026 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | 0.96% | 1,185,800 |
| Apr 29, 2026 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 483,000 |
| Apr 28, 2026 | 3.13 | 3.19 | 3.12 | 3.13 | 3.13 | - | 650,500 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 536,800 |
| Apr 24, 2026 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | - | 599,600 |
| Apr 23, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.55% | 643,800 |
| Apr 22, 2026 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.31% | 597,600 |
| Apr 21, 2026 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.31% | 565,900 |
| Apr 20, 2026 | 3.27 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 700,100 |
| Apr 17, 2026 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 439,500 |
| Apr 16, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.30% | 464,200 |
| Apr 15, 2026 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | - | 430,900 |
| Apr 14, 2026 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -0.60% | 931,100 |
| Apr 13, 2026 | 3.32 | 3.32 | 3.29 | 3.32 | 3.32 | -0.30% | 282,900 |
| Apr 10, 2026 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | -0.30% | 288,700 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 393,300 |
| Apr 8, 2026 | 3.31 | 3.39 | 3.31 | 3.37 | 3.37 | 2.74% | 768,600 |
| Apr 7, 2026 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 252,000 |
| Apr 6, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.31% | 168,300 |
| Apr 2, 2026 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.91% | 540,900 |
| Apr 1, 2026 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 1.54% | 1,033,700 |
| Mar 31, 2026 | 3.28 | 3.32 | 3.23 | 3.24 | 3.24 | -1.22% | 1,885,000 |
| Mar 30, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.55% | 645,800 |
| Mar 27, 2026 | 3.23 | 3.33 | 3.23 | 3.23 | 3.23 | -0.31% | 1,246,700 |
| Mar 26, 2026 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 897,000 |
| Mar 25, 2026 | 3.25 | 3.26 | 3.22 | 3.26 | 3.26 | 0.93% | 643,800 |
| Mar 24, 2026 | 3.21 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 1,074,200 |
| Mar 23, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -3.05% | 926,200 |
| Mar 20, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.92% | 561,200 |
| Mar 19, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | -1.22% | 589,100 |
| Mar 18, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 2.17% | 722,200 |
| Mar 17, 2026 | 3.17 | 3.25 | 3.16 | 3.22 | 3.22 | 2.22% | 1,420,100 |
| Mar 16, 2026 | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 629,000 |
| Mar 13, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 784,300 |
| Mar 12, 2026 | 3.23 | 3.27 | 3.18 | 3.19 | 3.19 | -1.24% | 838,600 |
| Mar 11, 2026 | 3.21 | 3.24 | 3.17 | 3.23 | 3.23 | 0.94% | 980,600 |
| Mar 10, 2026 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | 1.27% | 805,800 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.09 | 3.16 | 3.16 | -1.86% | 2,166,100 |
| Mar 6, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | - | 864,300 |