Singapore Technologies Engineering Ltd (SGGKF)
OTCMKTS
· Delayed Price · Currency is USD
6.35
-0.08 (-1.26%)
Jul 14, 2025, 10:19 AM EDT
SGGKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Jul 10, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Jul 9, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 5.24% | 3,200 |
| Jul 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -7.56% | 109 |
| Jul 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 3, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 2, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 1, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jun 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 8.59% | 550 |
| Jun 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 630 |
| Jun 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 29,100 |
| Jun 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 8.31% | 100 |
| Jun 23, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -10.22% | 2,100 |
| Jun 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jun 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jun 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.57% | 5,000 |
| Jun 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jun 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jun 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 400 |
| Jun 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.91% | 3,750 |
| Jun 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.71% | 1,000 |
| Jun 9, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jun 6, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jun 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jun 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jun 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jun 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| May 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 45,300 |
| May 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -5.74% | 2,362 |
| May 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 2 |
| May 27, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.06% | 2,000 |
| May 23, 2025 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | 5.27% | 1,100 |
| May 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| May 21, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| May 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 8,200 |
| May 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% | 27,985 |
| May 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - | - |
| May 15, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - | - |
| May 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - | - |
| May 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - | 17,000 |
| May 12, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | - | - |
| May 9, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.88 | -0.67% | 250 |
| May 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | 9 |
| May 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | 2,075 |
| May 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | 53 |
| May 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | - |
| May 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | 5 |
| May 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | - |
| Apr 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - | - |