SIA Engineering Company Limited (SGX:S59)
Singapore
· Delayed Price · Currency is SGD 3.510
-0.020 (-0.57%)
At close: Dec 5, 2025
SIA Engineering Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 422,400 |
| Dec 4, 2025 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.84% | 369,200 |
| Dec 3, 2025 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | -0.28% | 517,900 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | 0.28% | 402,000 |
| Dec 1, 2025 | 3.59 | 3.62 | 3.56 | 3.56 | 3.56 | -0.56% | 434,900 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 531,800 |
| Nov 27, 2025 | 3.65 | 3.67 | 3.64 | 3.64 | 3.64 | 0.28% | 276,400 |
| Nov 26, 2025 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -0.55% | 577,500 |
| Nov 25, 2025 | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 343,300 |
| Nov 24, 2025 | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | 0.55% | 934,600 |
| Nov 21, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.37% | 626,600 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 530,300 |
| Nov 19, 2025 | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | 0.54% | 526,100 |
| Nov 18, 2025 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -1.87% | 843,900 |
| Nov 17, 2025 | 3.73 | 3.74 | 3.70 | 3.74 | 3.74 | 0.27% | 486,800 |
| Nov 14, 2025 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | -0.53% | 1,053,000 |
| Nov 13, 2025 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | 0.81% | 1,531,400 |
| Nov 12, 2025 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 0.27% | 1,578,700 |
| Nov 11, 2025 | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | 0.54% | 904,100 |
| Nov 10, 2025 | 3.67 | 3.72 | 3.63 | 3.69 | 3.67 | 0.82% | 1,130,400 |
| Nov 7, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.64 | -1.08% | 1,082,600 |
| Nov 6, 2025 | 3.56 | 3.73 | 3.56 | 3.70 | 3.67 | 4.52% | 3,560,100 |
| Nov 5, 2025 | 3.50 | 3.55 | 3.48 | 3.54 | 3.52 | 2.02% | 1,460,500 |
| Nov 4, 2025 | 3.55 | 3.58 | 3.47 | 3.47 | 3.45 | -2.25% | 866,400 |
| Nov 3, 2025 | 3.53 | 3.57 | 3.53 | 3.55 | 3.53 | 0.57% | 744,700 |
| Oct 31, 2025 | 3.48 | 3.54 | 3.48 | 3.53 | 3.51 | 0.28% | 561,700 |
| Oct 30, 2025 | 3.53 | 3.53 | 3.48 | 3.52 | 3.50 | -0.28% | 252,900 |
| Oct 29, 2025 | 3.54 | 3.56 | 3.52 | 3.53 | 3.51 | -0.56% | 395,900 |
| Oct 28, 2025 | 3.55 | 3.57 | 3.53 | 3.55 | 3.53 | -0.28% | 398,900 |
| Oct 27, 2025 | 3.53 | 3.56 | 3.52 | 3.56 | 3.54 | 0.85% | 449,600 |
| Oct 24, 2025 | 3.50 | 3.54 | 3.50 | 3.53 | 3.51 | 0.86% | 568,600 |
| Oct 23, 2025 | 3.44 | 3.53 | 3.44 | 3.50 | 3.48 | 1.16% | 538,100 |
| Oct 22, 2025 | 3.47 | 3.47 | 3.40 | 3.46 | 3.44 | -0.29% | 982,600 |
| Oct 21, 2025 | 3.37 | 3.49 | 3.37 | 3.47 | 3.45 | 2.97% | 993,000 |
| Oct 17, 2025 | 3.43 | 3.43 | 3.35 | 3.37 | 3.35 | -1.75% | 1,135,700 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.41 | -0.58% | 726,200 |
| Oct 15, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.43 | 0.29% | 626,600 |
| Oct 14, 2025 | 3.52 | 3.53 | 3.41 | 3.44 | 3.42 | -1.99% | 727,500 |
| Oct 13, 2025 | 3.49 | 3.51 | 3.43 | 3.51 | 3.49 | - | 1,144,200 |
| Oct 10, 2025 | 3.59 | 3.60 | 3.51 | 3.51 | 3.49 | -2.77% | 974,800 |
| Oct 9, 2025 | 3.63 | 3.63 | 3.57 | 3.61 | 3.59 | -0.55% | 763,500 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.59 | 3.63 | 3.61 | 1.11% | 1,202,300 |
| Oct 7, 2025 | 3.61 | 3.64 | 3.57 | 3.59 | 3.57 | -0.55% | 829,800 |
| Oct 6, 2025 | 3.56 | 3.63 | 3.51 | 3.61 | 3.59 | 1.40% | 1,916,200 |
| Oct 3, 2025 | 3.48 | 3.58 | 3.46 | 3.56 | 3.54 | 2.30% | 1,256,600 |
| Oct 2, 2025 | 3.44 | 3.51 | 3.43 | 3.48 | 3.46 | 1.46% | 1,129,200 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.43 | 3.43 | 3.41 | -3.11% | 1,680,100 |
| Sep 30, 2025 | 3.54 | 3.57 | 3.50 | 3.54 | 3.52 | 0.85% | 13,252,400 |
| Sep 29, 2025 | 3.49 | 3.63 | 3.49 | 3.51 | 3.49 | 0.86% | 3,520,700 |
| Sep 26, 2025 | 3.55 | 3.57 | 3.48 | 3.48 | 3.46 | -1.97% | 2,004,900 |
| Sep 25, 2025 | 3.42 | 3.58 | 3.41 | 3.55 | 3.53 | 3.80% | 4,377,900 |
| Sep 24, 2025 | 3.32 | 3.44 | 3.32 | 3.42 | 3.40 | 2.70% | 3,303,800 |
| Sep 23, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.31 | 0.60% | 911,500 |
| Sep 22, 2025 | 3.28 | 3.33 | 3.26 | 3.31 | 3.29 | 0.91% | 1,263,100 |
| Sep 19, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.26 | 1.23% | 1,762,600 |
| Sep 18, 2025 | 3.24 | 3.25 | 3.21 | 3.24 | 3.22 | 0.31% | 393,500 |
| Sep 17, 2025 | 3.24 | 3.25 | 3.22 | 3.23 | 3.21 | -0.31% | 489,000 |
| Sep 16, 2025 | 3.20 | 3.26 | 3.19 | 3.24 | 3.22 | 1.25% | 1,028,000 |
| Sep 15, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.18 | 2.24% | 1,307,600 |
| Sep 12, 2025 | 3.13 | 3.14 | 3.11 | 3.13 | 3.11 | 0.32% | 347,700 |
| Sep 11, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.10 | - | 367,200 |
| Sep 10, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.10 | - | 325,000 |
| Sep 9, 2025 | 3.14 | 3.15 | 3.12 | 3.12 | 3.10 | -0.32% | 323,700 |
| Sep 8, 2025 | 3.11 | 3.16 | 3.11 | 3.13 | 3.11 | 0.64% | 588,400 |
| Sep 5, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.09 | - | 359,100 |
| Sep 4, 2025 | 3.14 | 3.15 | 3.10 | 3.11 | 3.09 | -0.96% | 325,700 |
| Sep 3, 2025 | 3.14 | 3.17 | 3.13 | 3.14 | 3.12 | -0.32% | 406,500 |
| Sep 2, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.13 | 0.96% | 512,300 |
| Sep 1, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.10 | -0.64% | 455,800 |
| Aug 29, 2025 | 3.09 | 3.15 | 3.09 | 3.14 | 3.12 | 1.62% | 791,500 |
| Aug 28, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.07 | - | 582,500 |
| Aug 27, 2025 | 3.11 | 3.11 | 3.08 | 3.09 | 3.07 | -0.96% | 624,200 |
| Aug 26, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.10 | - | 706,200 |
| Aug 25, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.10 | 0.32% | 355,800 |
| Aug 22, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 3.09 | -0.64% | 482,000 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.11 | 0.32% | 354,300 |
| Aug 20, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.10 | 0.32% | 638,500 |
| Aug 19, 2025 | 3.13 | 3.14 | 3.10 | 3.11 | 3.09 | -0.96% | 716,300 |
| Aug 18, 2025 | 3.14 | 3.16 | 3.11 | 3.14 | 3.12 | 0.64% | 650,000 |
| Aug 15, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.10 | - | 1,617,200 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.12 | 3.12 | 3.10 | -2.50% | 1,299,400 |
| Aug 13, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.18 | 2.56% | 1,439,300 |
| Aug 12, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.10 | 1.63% | 959,500 |
| Aug 11, 2025 | 3.12 | 3.13 | 3.06 | 3.07 | 3.05 | -1.60% | 920,000 |
| Aug 8, 2025 | 3.15 | 3.15 | 3.10 | 3.12 | 3.10 | -0.95% | 615,100 |
| Aug 7, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.13 | 1.61% | 1,634,500 |
| Aug 6, 2025 | 3.14 | 3.14 | 3.09 | 3.10 | 3.08 | -1.27% | 1,073,400 |
| Aug 5, 2025 | 3.15 | 3.16 | 3.11 | 3.14 | 3.12 | - | 384,500 |
| Aug 4, 2025 | 3.09 | 3.16 | 3.06 | 3.14 | 3.12 | 1.29% | 1,069,500 |
| Aug 1, 2025 | 3.07 | 3.15 | 3.06 | 3.10 | 3.08 | 0.98% | 1,136,000 |
| Jul 31, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.05 | - | 1,180,200 |
| Jul 30, 2025 | 3.12 | 3.13 | 3.02 | 3.07 | 3.05 | -1.60% | 1,910,200 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 3.10 | -2.19% | 1,402,900 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.17 | -3.63% | 1,376,900 |
| Jul 25, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.22 | 0.30% | 1,309,200 |
| Jul 24, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.21 | 0.92% | 1,450,600 |
| Jul 23, 2025 | 3.36 | 3.42 | 3.21 | 3.27 | 3.18 | -2.39% | 3,841,200 |
| Jul 22, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.26 | 0.90% | 1,122,600 |
| Jul 21, 2025 | 3.34 | 3.35 | 3.31 | 3.32 | 3.23 | -0.60% | 775,200 |
| Jul 18, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.25 | -0.30% | 968,800 |