Singapore Technologies Engineering Ltd (SGGKF)
OTCMKTS
· Delayed Price · Currency is USD
5.95
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
SGGKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 26.06% | 100 |
| Apr 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | 5,500 |
| Apr 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 21, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | 2 |
| Apr 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | 24,500 |
| Apr 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | - |
| Apr 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | 169 |
| Apr 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | -0.61% | 8,486 |
| Apr 7, 2025 | 5.10 | 5.10 | 4.75 | 4.75 | 4.72 | -6.88% | 3,346 |
| Apr 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Apr 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Apr 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Apr 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Mar 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -5.42% | 200 |
| Mar 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - | - |
| Mar 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 16.21% | 500 |
| Mar 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | - |
| Mar 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | -10.27% | 4,288 |
| Mar 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | - | - |
| Mar 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | - | 15 |
| Mar 20, 2025 | 5.03 | 5.17 | 5.03 | 5.17 | 5.14 | 5.53% | 568 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | - |
| Mar 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 0.04% | 750 |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | 30 |
| Mar 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | - |
| Mar 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | - |
| Mar 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | 3,720 |
| Mar 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -3.96% | 250 |
| Mar 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 20 |
| Mar 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 32.12% | 1,500 |
| Mar 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Mar 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | 6,043 |
| Mar 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Mar 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Feb 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | 14,000 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | 5,600 |
| Feb 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Feb 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Feb 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | 8,000 |
| Feb 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Feb 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | - |
| Feb 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - | 76,400 |