Singapore Technologies Engineering Ltd (SGGKY)
OTCMKTS
· Delayed Price · Currency is USD
63.00
+3.93 (6.65%)
Jun 12, 2025, 8:00 PM EDT
SGGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 40 |
| Jun 13, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 15 |
| Jun 12, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 199 |
| Jun 11, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 175 |
| Jun 10, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -6.24% | 220 |
| Jun 9, 2025 | 63.64 | 63.64 | 63.00 | 63.00 | 63.00 | 0.80% | 459 |
| Jun 6, 2025 | 64.06 | 64.06 | 62.50 | 62.50 | 62.50 | -0.37% | 2,087 |
| Jun 5, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.85% | 282 |
| Jun 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 132 |
| Jun 3, 2025 | 62.00 | 62.33 | 62.00 | 62.20 | 62.20 | 8.93% | 1,452 |
| Jun 2, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 49 |
| May 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 50 |
| May 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 79 |
| May 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 121 |
| May 27, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 117 |
| May 23, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 90 |
| May 22, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 92 |
| May 21, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 77 |
| May 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | - | 83 |
| May 19, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | - | 20 |
| May 16, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | 0.60% | 1,036 |
| May 15, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.47 | - | 3 |
| May 14, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.47 | 4.99% | 181 |
| May 13, 2025 | 55.30 | 55.30 | 54.06 | 54.06 | 53.78 | -9.19% | 1,795 |
| May 12, 2025 | 61.64 | 61.64 | 57.59 | 59.53 | 59.22 | 1.78% | 978 |
| May 9, 2025 | 58.50 | 61.20 | 58.36 | 58.49 | 58.19 | -0.02% | 593 |
| May 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | - | 144 |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | 2.18% | 174 |
| May 6, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.95 | 3.53% | 179 |
| May 5, 2025 | 56.00 | 57.00 | 55.30 | 55.30 | 55.01 | 3.56% | 879 |
| May 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.12 | - | 161 |
| May 1, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.12 | - | 93 |
| Apr 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.12 | - | 28 |
| Apr 29, 2025 | 55.90 | 55.90 | 53.40 | 53.40 | 52.76 | -2.93% | 500 |
| Apr 28, 2025 | 54.43 | 55.01 | 54.43 | 55.01 | 54.35 | -4.99% | 6,248 |
| Apr 25, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.20 | - | 23 |
| Apr 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.20 | - | 102 |
| Apr 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.20 | - | 115 |
| Apr 22, 2025 | 56.85 | 57.90 | 56.85 | 57.90 | 57.20 | 15.57% | 529 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.50 | 2.35% | 201 |
| Apr 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.36 | - | 187 |
| Apr 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.36 | - | 124 |
| Apr 15, 2025 | 49.93 | 49.93 | 48.95 | 48.95 | 48.36 | -4.58% | 2,204 |
| Apr 14, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | 6.17% | 392 |
| Apr 11, 2025 | 52.76 | 52.76 | 48.32 | 48.32 | 47.74 | -7.33% | 580 |
| Apr 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.51 | 11.65% | 262 |
| Apr 9, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.14 | - | 191 |
| Apr 8, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.14 | 1.41% | 9,801 |
| Apr 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.49 | -6.31% | 316 |
| Apr 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.56 | - | 176 |