SIA Engineering Company Limited (SGX:S59)
Singapore
· Delayed Price · Currency is SGD 3.100
-0.120 (-3.73%)
Mar 9, 2026, 11:59 AM SGT
SIA Engineering Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | - | 864,300 |
| Mar 5, 2026 | 3.27 | 3.30 | 3.21 | 3.22 | 3.22 | -0.92% | 1,264,300 |
| Mar 4, 2026 | 3.35 | 3.36 | 3.20 | 3.25 | 3.25 | -3.85% | 1,892,900 |
| Mar 3, 2026 | 3.34 | 3.44 | 3.33 | 3.38 | 3.38 | 0.60% | 2,022,200 |
| Mar 2, 2026 | 3.43 | 3.43 | 3.35 | 3.36 | 3.36 | -4.55% | 1,321,800 |
| Feb 27, 2026 | 3.45 | 3.52 | 3.43 | 3.52 | 3.52 | 1.73% | 1,157,000 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -2.54% | 1,157,800 |
| Feb 25, 2026 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -1.66% | 814,800 |
| Feb 24, 2026 | 3.55 | 3.61 | 3.54 | 3.61 | 3.61 | 1.69% | 1,699,800 |
| Feb 23, 2026 | 3.51 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 1,311,000 |
| Feb 20, 2026 | 3.58 | 3.59 | 3.44 | 3.50 | 3.50 | -1.96% | 2,044,600 |
| Feb 19, 2026 | 3.49 | 3.57 | 3.48 | 3.57 | 3.57 | 2.59% | 1,136,800 |
| Feb 16, 2026 | 3.46 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 222,800 |
| Feb 13, 2026 | 3.46 | 3.52 | 3.44 | 3.46 | 3.46 | -0.86% | 1,445,300 |
| Feb 12, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 0.87% | 483,700 |
| Feb 11, 2026 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.29% | 633,300 |
| Feb 10, 2026 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 0.88% | 1,312,200 |
| Feb 9, 2026 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | 2.09% | 751,800 |
| Feb 6, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | -0.59% | 975,300 |
| Feb 5, 2026 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | - | 741,200 |
| Feb 4, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.90% | 749,100 |
| Feb 3, 2026 | 3.27 | 3.36 | 3.27 | 3.34 | 3.34 | 2.14% | 1,046,900 |
| Feb 2, 2026 | 3.31 | 3.34 | 3.23 | 3.27 | 3.27 | -0.91% | 1,231,800 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 907,000 |
| Jan 29, 2026 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.19% | 1,071,700 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 811,400 |
| Jan 27, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.29% | 471,900 |
| Jan 26, 2026 | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -1.17% | 609,800 |
| Jan 23, 2026 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 0.59% | 732,700 |
| Jan 22, 2026 | 3.43 | 3.46 | 3.41 | 3.41 | 3.41 | -0.29% | 836,500 |
| Jan 21, 2026 | 3.39 | 3.43 | 3.38 | 3.42 | 3.42 | 0.59% | 727,900 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.45% | 996,800 |
| Jan 19, 2026 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | -0.86% | 802,200 |
| Jan 16, 2026 | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | -1.42% | 1,465,100 |
| Jan 15, 2026 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -3.02% | 1,606,400 |
| Jan 14, 2026 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -1.09% | 798,300 |
| Jan 13, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.27% | 380,600 |
| Jan 12, 2026 | 3.72 | 3.74 | 3.69 | 3.69 | 3.69 | -0.81% | 469,500 |
| Jan 9, 2026 | 3.67 | 3.72 | 3.64 | 3.72 | 3.72 | 1.36% | 827,600 |
| Jan 8, 2026 | 3.60 | 3.68 | 3.58 | 3.67 | 3.67 | 1.94% | 809,700 |
| Jan 7, 2026 | 3.57 | 3.60 | 3.55 | 3.60 | 3.60 | 1.12% | 406,100 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 297,600 |
| Jan 5, 2026 | 3.57 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 388,500 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.56% | 286,200 |
| Dec 31, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 553,400 |
| Dec 30, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.57% | 270,400 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 189,200 |
| Dec 26, 2025 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -0.56% | 220,100 |
| Dec 24, 2025 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | - | 222,400 |
| Dec 23, 2025 | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.57% | 578,400 |
| Dec 22, 2025 | 3.52 | 3.56 | 3.52 | 3.53 | 3.53 | 0.57% | 521,400 |
| Dec 19, 2025 | 3.44 | 3.52 | 3.44 | 3.51 | 3.51 | 2.03% | 1,011,400 |
| Dec 18, 2025 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.15% | 358,300 |
| Dec 17, 2025 | 3.42 | 3.52 | 3.38 | 3.48 | 3.48 | 1.16% | 711,300 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | - | 670,800 |
| Dec 15, 2025 | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 315,800 |
| Dec 12, 2025 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.59% | 408,000 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | -1.73% | 611,500 |
| Dec 10, 2025 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 274,000 |
| Dec 9, 2025 | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | -0.29% | 422,700 |
| Dec 8, 2025 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | -0.28% | 418,000 |
| 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 |