Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 11.43
+0.23 (2.05%)
Apr 7, 2026, 5:06 PM SGT
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 11.23 | 11.29 | 11.19 | 11.24 | - | 0.36% | 974,300 |
| Apr 6, 2026 | 11.10 | 11.20 | 11.01 | 11.20 | 11.20 | 1.54% | 3,264,800 |
| Apr 2, 2026 | 11.18 | 11.30 | 10.97 | 11.03 | 11.03 | -0.63% | 4,700,800 |
| Apr 1, 2026 | 11.00 | 11.17 | 10.87 | 11.10 | 11.10 | 2.68% | 7,358,100 |
| Mar 31, 2026 | 11.02 | 11.04 | 10.81 | 10.81 | 10.81 | -1.46% | 7,331,800 |
| Mar 30, 2026 | 10.82 | 11.03 | 10.81 | 10.97 | 10.97 | -0.09% | 6,351,200 |
| Mar 27, 2026 | 10.96 | 11.10 | 10.76 | 10.98 | 10.98 | 0.46% | 4,174,700 |
| Mar 26, 2026 | 10.94 | 11.12 | 10.93 | 10.93 | 10.93 | -0.55% | 7,736,800 |
| Mar 25, 2026 | 10.87 | 11.03 | 10.75 | 10.99 | 10.99 | 2.04% | 5,575,000 |
| Mar 24, 2026 | 10.60 | 10.85 | 10.51 | 10.77 | 10.77 | 0.28% | 7,823,500 |
| Mar 23, 2026 | 10.70 | 10.88 | 10.58 | 10.74 | 10.74 | -1.83% | 7,431,947 |
| Mar 20, 2026 | 11.08 | 11.12 | 10.91 | 10.94 | 10.94 | -1.80% | 11,646,640 |
| Mar 19, 2026 | 11.05 | 11.21 | 10.99 | 11.14 | 11.14 | -0.09% | 3,881,500 |
| Mar 18, 2026 | 11.10 | 11.18 | 10.95 | 11.15 | 11.15 | 1.55% | 5,283,541 |
| Mar 17, 2026 | 11.07 | 11.12 | 10.92 | 10.98 | 10.98 | -0.27% | 7,492,700 |
| Mar 16, 2026 | 10.82 | 11.23 | 10.76 | 11.01 | 11.01 | 1.19% | 4,858,500 |
| Mar 13, 2026 | 11.20 | 11.30 | 10.88 | 10.88 | 10.88 | -2.42% | 7,022,800 |
| Mar 12, 2026 | 11.00 | 11.20 | 10.93 | 11.15 | 11.15 | 0.54% | 7,935,400 |
| Mar 11, 2026 | 10.78 | 11.18 | 10.71 | 11.09 | 11.09 | 3.16% | 8,517,800 |
| Mar 10, 2026 | 10.74 | 10.87 | 10.54 | 10.75 | 10.75 | 0.19% | 10,542,900 |
| Mar 9, 2026 | 10.73 | 11.00 | 10.60 | 10.73 | 10.73 | -2.01% | 5,871,900 |
| Mar 6, 2026 | 10.80 | 10.95 | 10.60 | 10.95 | 10.95 | 1.01% | 7,693,400 |
| Mar 5, 2026 | 11.11 | 11.12 | 10.60 | 10.84 | 10.84 | 4.43% | 8,108,000 |
| Mar 4, 2026 | 10.99 | 10.99 | 10.27 | 10.38 | 10.38 | -5.55% | 11,216,700 |
| Mar 3, 2026 | 10.78 | 11.18 | 10.43 | 10.99 | 10.99 | 7.22% | 14,101,700 |
| Mar 2, 2026 | 9.97 | 10.40 | 9.95 | 10.25 | 10.25 | 2.81% | 12,698,880 |
| Feb 27, 2026 | 9.85 | 9.98 | 9.56 | 9.97 | 9.97 | -0.50% | 13,536,300 |
| Feb 26, 2026 | 10.26 | 10.26 | 10.02 | 10.02 | 10.02 | -2.05% | 6,616,300 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.21 | 10.23 | 10.23 | -0.10% | 4,088,200 |
| Feb 24, 2026 | 10.38 | 10.38 | 10.12 | 10.24 | 10.24 | -1.92% | 5,587,000 |
| Feb 23, 2026 | 10.29 | 10.44 | 10.19 | 10.44 | 10.44 | 2.55% | 5,183,300 |
| Feb 20, 2026 | 10.27 | 10.27 | 10.13 | 10.18 | 10.18 | -0.39% | 5,567,100 |
| Feb 19, 2026 | 10.21 | 10.24 | 10.12 | 10.22 | 10.22 | 1.59% | 4,863,600 |
| Feb 16, 2026 | 10.02 | 10.06 | 9.92 | 10.06 | 10.06 | 0.50% | 1,350,000 |
| Feb 13, 2026 | 10.10 | 10.12 | 9.97 | 10.01 | 10.01 | -1.77% | 5,263,200 |
| Feb 12, 2026 | 10.11 | 10.19 | 9.94 | 10.19 | 10.19 | 0.89% | 4,819,800 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.06 | 10.10 | 10.10 | -0.30% | 6,051,200 |
| Feb 10, 2026 | 10.12 | 10.20 | 10.09 | 10.13 | 10.13 | 0.20% | 3,997,800 |
| Feb 9, 2026 | 9.85 | 10.15 | 9.82 | 10.11 | 10.11 | 4.12% | 13,166,000 |
| Feb 6, 2026 | 9.81 | 9.85 | 9.58 | 9.71 | 9.71 | -1.92% | 6,944,000 |
| Feb 5, 2026 | 10.00 | 10.01 | 9.78 | 9.90 | 9.90 | -0.50% | 5,727,200 |
| Feb 4, 2026 | 9.99 | 10.03 | 9.91 | 9.95 | 9.95 | - | 4,579,900 |
| Feb 3, 2026 | 9.84 | 9.95 | 9.83 | 9.95 | 9.95 | 1.53% | 4,422,200 |
| Feb 2, 2026 | 9.80 | 9.94 | 9.66 | 9.80 | 9.80 | - | 5,756,000 |
| Jan 30, 2026 | 9.69 | 9.81 | 9.65 | 9.80 | 9.80 | 1.55% | 7,184,600 |
| Jan 29, 2026 | 9.50 | 9.67 | 9.45 | 9.65 | 9.65 | 1.79% | 6,779,100 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.44 | 9.48 | 9.48 | 0.42% | 5,266,600 |
| Jan 27, 2026 | 9.45 | 9.45 | 9.30 | 9.44 | 9.44 | 0.43% | 6,911,000 |
| Jan 26, 2026 | 9.37 | 9.50 | 9.34 | 9.40 | 9.40 | 0.43% | 3,354,600 |
| Jan 23, 2026 | 9.39 | 9.46 | 9.32 | 9.36 | 9.36 | -0.21% | 3,790,900 |