Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 8.69
-0.21 (-2.36%)
Aug 8, 2025, 5:14 PM SGT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.93 | 8.93 | 8.62 | 8.68 | 8.68 | -2.47% | 3,582,400 |
| Aug 7, 2025 | 8.90 | 8.97 | 8.86 | 8.90 | 8.90 | 0.11% | 4,948,200 |
| Aug 6, 2025 | 8.86 | 8.90 | 8.81 | 8.89 | 8.89 | 0.11% | 3,077,500 |
| Aug 5, 2025 | 8.80 | 8.88 | 8.75 | 8.88 | 8.88 | 1.02% | 5,022,500 |
| Aug 4, 2025 | 8.66 | 8.79 | 8.60 | 8.79 | 8.79 | 1.50% | 3,630,300 |
| Aug 1, 2025 | 8.74 | 8.76 | 8.65 | 8.66 | 8.66 | -1.25% | 3,237,500 |
| Jul 31, 2025 | 8.65 | 8.82 | 8.65 | 8.77 | 8.77 | 0.46% | 3,896,700 |
| Jul 30, 2025 | 8.79 | 8.79 | 8.68 | 8.73 | 8.73 | -0.34% | 5,431,400 |
| Jul 29, 2025 | 8.66 | 8.77 | 8.65 | 8.76 | 8.76 | 0.57% | 3,363,200 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.65 | 8.71 | 8.71 | -1.80% | 5,684,400 |
| Jul 25, 2025 | 8.87 | 8.88 | 8.71 | 8.87 | 8.87 | 0.11% | 4,686,300 |
| Jul 24, 2025 | 8.39 | 8.94 | 8.38 | 8.86 | 8.86 | 7.13% | 14,458,500 |
| Jul 23, 2025 | 8.46 | 8.47 | 8.22 | 8.27 | 8.27 | -2.13% | 7,337,971 |
| Jul 22, 2025 | 8.45 | 8.47 | 8.36 | 8.45 | 8.45 | 0.24% | 3,838,500 |
| Jul 21, 2025 | 8.42 | 8.44 | 8.37 | 8.43 | 8.43 | 0.36% | 3,461,000 |
| Jul 18, 2025 | 8.40 | 8.42 | 8.33 | 8.40 | 8.40 | 0.24% | 4,319,300 |
| Jul 17, 2025 | 8.38 | 8.40 | 8.30 | 8.38 | 8.38 | 0.48% | 3,467,100 |
| Jul 16, 2025 | 8.31 | 8.35 | 8.24 | 8.34 | 8.34 | 0.12% | 2,977,200 |
| Jul 15, 2025 | 8.15 | 8.33 | 8.15 | 8.33 | 8.33 | 2.46% | 7,208,000 |
| Jul 14, 2025 | 8.07 | 8.15 | 8.07 | 8.13 | 8.13 | 0.62% | 3,339,900 |
| Jul 11, 2025 | 8.15 | 8.16 | 8.06 | 8.08 | 8.08 | -1.34% | 4,013,000 |
| Jul 10, 2025 | 8.25 | 8.26 | 8.16 | 8.19 | 8.19 | -0.61% | 2,867,900 |
| Jul 9, 2025 | 8.25 | 8.40 | 8.22 | 8.24 | 8.24 | 0.37% | 6,365,200 |
| Jul 8, 2025 | 7.87 | 8.24 | 7.81 | 8.21 | 8.21 | 4.99% | 15,029,900 |
| Jul 7, 2025 | 7.81 | 7.85 | 7.76 | 7.82 | 7.82 | 0.26% | 4,008,600 |
| Jul 4, 2025 | 7.92 | 7.94 | 7.80 | 7.80 | 7.80 | -1.89% | 3,837,300 |
| Jul 3, 2025 | 7.93 | 7.95 | 7.87 | 7.95 | 7.95 | 0.63% | 4,315,100 |
| Jul 2, 2025 | 7.84 | 7.93 | 7.84 | 7.90 | 7.90 | 0.13% | 3,786,500 |
| Jul 1, 2025 | 7.86 | 7.95 | 7.84 | 7.89 | 7.89 | 1.28% | 5,307,521 |
| Jun 30, 2025 | 7.83 | 7.86 | 7.77 | 7.79 | 7.79 | -0.51% | 6,303,900 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.80 | 7.83 | 7.83 | -0.51% | 5,246,000 |
| Jun 26, 2025 | 7.97 | 7.97 | 7.81 | 7.87 | 7.87 | -1.01% | 6,250,900 |
| Jun 25, 2025 | 7.89 | 8.00 | 7.86 | 7.95 | 7.95 | 1.53% | 5,871,300 |
| Jun 24, 2025 | 7.95 | 7.97 | 7.76 | 7.83 | 7.83 | -1.14% | 5,068,700 |
| Jun 23, 2025 | 7.88 | 7.96 | 7.81 | 7.92 | 7.92 | 0.51% | 3,590,373 |
| Jun 20, 2025 | 7.93 | 7.93 | 7.85 | 7.88 | 7.88 | 0.51% | 9,439,500 |
| Jun 19, 2025 | 7.95 | 7.97 | 7.84 | 7.84 | 7.84 | -1.51% | 3,087,200 |
| Jun 18, 2025 | 7.95 | 7.97 | 7.90 | 7.96 | 7.96 | 0.13% | 2,766,500 |
| Jun 17, 2025 | 7.94 | 7.96 | 7.87 | 7.95 | 7.95 | -0.13% | 2,662,500 |
| Jun 16, 2025 | 7.80 | 7.97 | 7.79 | 7.96 | 7.96 | 2.05% | 4,753,800 |
| Jun 13, 2025 | 7.86 | 7.89 | 7.77 | 7.80 | 7.80 | 0.78% | 5,796,500 |
| Jun 12, 2025 | 7.70 | 7.87 | 7.68 | 7.74 | 7.74 | 0.39% | 5,338,600 |
| Jun 11, 2025 | 7.90 | 7.90 | 7.67 | 7.71 | 7.71 | -1.91% | 7,282,593 |
| Jun 10, 2025 | 7.85 | 7.88 | 7.76 | 7.86 | 7.86 | -0.13% | 4,080,100 |
| Jun 9, 2025 | 7.90 | 7.93 | 7.87 | 7.87 | 7.87 | -1.01% | 3,164,600 |
| Jun 6, 2025 | 7.96 | 8.00 | 7.91 | 7.95 | 7.95 | -0.13% | 3,008,900 |
| Jun 5, 2025 | 7.98 | 7.99 | 7.91 | 7.96 | 7.96 | -0.38% | 3,730,300 |
| Jun 4, 2025 | 7.95 | 7.99 | 7.87 | 7.99 | 7.99 | -0.25% | 5,252,200 |
| Jun 3, 2025 | 7.84 | 8.02 | 7.80 | 8.01 | 8.01 | 2.56% | 9,173,000 |
| Jun 2, 2025 | 7.81 | 7.82 | 7.75 | 7.81 | 7.81 | -0.13% | 4,432,800 |