SIA Engineering
S59.SI · Yahoo Finance · Daily prices
SGD 3.11
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.120 | 3.140 | 3.100 | 3.110 | 702,100 |
| 2026-09-17 | 3.120 | 3.130 | 3.110 | 3.120 | 371,800 |
| 2026-09-16 | 3.110 | 3.130 | 3.100 | 3.120 | 367,200 |
| 2026-09-15 | 3.110 | 3.130 | 3.090 | 3.110 | 536,100 |
| 2026-09-14 | 3.120 | 3.120 | 3.090 | 3.100 | 407,700 |
| 2026-09-11 | 3.110 | 3.120 | 3.100 | 3.110 | 429,700 |
| 2026-09-10 | 3.130 | 3.130 | 3.110 | 3.110 | 433,900 |
| 2026-09-09 | 3.130 | 3.150 | 3.120 | 3.120 | 210,600 |
| 2026-09-08 | 3.140 | 3.150 | 3.120 | 3.130 | 281,200 |
| 2026-09-07 | 3.130 | 3.190 | 3.130 | 3.140 | 672,000 |
| 2026-09-04 | 3.120 | 3.130 | 3.110 | 3.130 | 512,000 |
| 2026-09-03 | 3.110 | 3.130 | 3.090 | 3.120 | 484,900 |
| 2026-09-02 | 3.120 | 3.120 | 3.090 | 3.100 | 660,400 |
| 2026-09-01 | 3.130 | 3.130 | 3.100 | 3.100 | 1,082,800 |
| 2026-08-31 | 3.140 | 3.140 | 3.110 | 3.110 | 791,300 |
| 2026-08-28 | 3.140 | 3.180 | 3.120 | 3.140 | 444,700 |
| 2026-08-27 | 3.140 | 3.180 | 3.140 | 3.150 | 240,900 |
| 2026-08-26 | 3.180 | 3.180 | 3.140 | 3.140 | 280,800 |
| 2026-08-25 | 3.130 | 3.180 | 3.110 | 3.170 | 1,174,500 |
| 2026-08-24 | 3.110 | 3.130 | 3.100 | 3.120 | 644,000 |
| 2026-08-21 | 3.120 | 3.140 | 3.100 | 3.110 | 1,172,200 |
| 2026-08-20 | 3.220 | 3.220 | 3.130 | 3.130 | 889,600 |
| 2026-08-19 | 3.210 | 3.230 | 3.190 | 3.210 | 731,800 |
| 2026-08-18 | 3.200 | 3.260 | 3.180 | 3.230 | 1,734,200 |
| 2026-08-17 | 3.130 | 3.210 | 3.110 | 3.200 | 1,683,800 |
| 2026-08-14 | 3.090 | 3.150 | 3.070 | 3.130 | 1,293,100 |
| 2026-08-13 | 3.110 | 3.110 | 3.080 | 3.080 | 635,400 |
| 2026-08-12 | 3.100 | 3.120 | 3.080 | 3.100 | 458,700 |
| 2026-08-11 | 3.110 | 3.110 | 3.090 | 3.090 | 934,800 |
| 2026-08-07 | 3.140 | 3.140 | 3.100 | 3.110 | 745,500 |
| 2026-08-06 | 3.120 | 3.170 | 3.120 | 3.140 | 1,121,600 |
| 2026-08-05 | 3.110 | 3.130 | 3.090 | 3.110 | 974,000 |
| 2026-08-04 | 3.160 | 3.180 | 3.100 | 3.100 | 1,156,100 |
| 2026-08-03 | 3.110 | 3.150 | 3.090 | 3.150 | 1,202,800 |
| 2026-07-31 | 3.080 | 3.150 | 3.080 | 3.100 | 1,094,900 |
| 2026-07-30 | 3.110 | 3.110 | 3.060 | 3.060 | 1,508,100 |
| 2026-07-29 | 3.150 | 3.150 | 3.100 | 3.110 | 1,391,800 |
| 2026-07-28 | 3.230 | 3.240 | 3.210 | 3.220 | 1,234,200 |
| 2026-07-27 | 3.240 | 3.240 | 3.210 | 3.230 | 1,160,400 |
| 2026-07-24 | 3.250 | 3.260 | 3.220 | 3.230 | 1,063,300 |
| 2026-07-23 | 3.290 | 3.300 | 3.260 | 3.270 | 584,000 |
| 2026-07-22 | 3.300 | 3.300 | 3.250 | 3.290 | 553,500 |
| 2026-07-21 | 3.250 | 3.330 | 3.230 | 3.300 | 772,800 |
| 2026-07-20 | 3.280 | 3.280 | 3.240 | 3.240 | 811,200 |
| 2026-07-17 | 3.300 | 3.300 | 3.270 | 3.270 | 805,300 |
| 2026-07-16 | 3.330 | 3.350 | 3.300 | 3.300 | 724,100 |
| 2026-07-15 | 3.330 | 3.350 | 3.300 | 3.350 | 521,800 |
| 2026-07-14 | 3.310 | 3.360 | 3.280 | 3.320 | 697,000 |
| 2026-07-13 | 3.350 | 3.350 | 3.310 | 3.320 | 415,900 |
| 2026-07-10 | 3.390 | 3.390 | 3.320 | 3.350 | 1,084,500 |
| 2026-07-09 | 3.440 | 3.440 | 3.360 | 3.370 | 1,124,400 |
| 2026-07-08 | 3.480 | 3.490 | 3.440 | 3.440 | 639,500 |
| 2026-07-07 | 3.490 | 3.500 | 3.470 | 3.490 | 653,600 |
| 2026-07-06 | 3.470 | 3.480 | 3.440 | 3.470 | 303,200 |
| 2026-07-03 | 3.470 | 3.470 | 3.430 | 3.470 | 402,700 |
| 2026-07-02 | 3.450 | 3.530 | 3.440 | 3.460 | 869,900 |
| 2026-07-01 | 3.480 | 3.480 | 3.420 | 3.460 | 697,900 |
| 2026-06-30 | 3.470 | 3.480 | 3.440 | 3.460 | 562,100 |
| 2026-06-29 | 3.490 | 3.490 | 3.410 | 3.470 | 731,500 |
| 2026-06-26 | 3.510 | 3.560 | 3.430 | 3.490 | 1,052,100 |