Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 8.17
-0.01 (-0.12%)
At close: Dec 5, 2025
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.15 | 8.21 | 8.10 | 8.17 | 8.17 | -0.12% | 2,659,200 |
| Dec 4, 2025 | 8.23 | 8.25 | 8.17 | 8.18 | 8.18 | 0.12% | 2,902,700 |
| Dec 3, 2025 | 8.28 | 8.33 | 8.17 | 8.17 | 8.17 | -0.85% | 4,399,200 |
| Dec 2, 2025 | 8.22 | 8.28 | 8.16 | 8.24 | 8.24 | - | 3,871,800 |
| Dec 1, 2025 | 8.32 | 8.35 | 8.24 | 8.24 | 8.24 | -0.72% | 3,007,800 |
| Nov 28, 2025 | 8.28 | 8.33 | 8.28 | 8.30 | 8.30 | 0.24% | 2,062,400 |
| Nov 27, 2025 | 8.35 | 8.40 | 8.28 | 8.28 | 8.28 | -0.24% | 3,076,000 |
| Nov 26, 2025 | 8.36 | 8.38 | 8.27 | 8.30 | 8.30 | - | 3,612,400 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.29 | 8.30 | 8.30 | -2.35% | 5,684,700 |
| Nov 24, 2025 | 8.42 | 8.54 | 8.20 | 8.50 | 8.50 | 0.95% | 8,309,856 |
| Nov 21, 2025 | 8.49 | 8.49 | 8.32 | 8.42 | 8.42 | -2.55% | 6,447,400 |
| Nov 20, 2025 | 8.70 | 8.75 | 8.60 | 8.64 | 8.60 | -0.23% | 3,632,400 |
| Nov 19, 2025 | 8.59 | 8.67 | 8.55 | 8.66 | 8.62 | 0.70% | 2,731,600 |
| Nov 18, 2025 | 8.64 | 8.71 | 8.55 | 8.60 | 8.56 | -0.92% | 4,335,500 |
| Nov 17, 2025 | 8.53 | 8.69 | 8.50 | 8.68 | 8.64 | 2.24% | 4,621,200 |
| Nov 14, 2025 | 8.49 | 8.61 | 8.41 | 8.49 | 8.45 | -2.19% | 5,561,000 |
| Nov 13, 2025 | 8.25 | 8.74 | 8.25 | 8.68 | 8.64 | 4.70% | 12,511,300 |
| Nov 12, 2025 | 8.27 | 8.29 | 8.15 | 8.29 | 8.25 | 0.61% | 3,673,400 |
| Nov 11, 2025 | 8.21 | 8.37 | 8.18 | 8.24 | 8.20 | 0.73% | 3,633,000 |
| Nov 10, 2025 | 8.26 | 8.26 | 8.09 | 8.18 | 8.14 | -1.33% | 6,193,500 |
| Nov 7, 2025 | 8.29 | 8.32 | 8.11 | 8.29 | 8.25 | -1.07% | 6,152,300 |
| Nov 6, 2025 | 8.38 | 8.48 | 8.37 | 8.38 | 8.34 | 0.12% | 4,718,200 |
| Nov 5, 2025 | 8.44 | 8.45 | 8.21 | 8.37 | 8.33 | -1.18% | 4,352,300 |
| Nov 4, 2025 | 8.61 | 8.61 | 8.45 | 8.47 | 8.43 | -1.17% | 2,533,000 |
| Nov 3, 2025 | 8.51 | 8.64 | 8.46 | 8.57 | 8.53 | 0.94% | 4,260,400 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.45 | -0.59% | 2,410,400 |
| Oct 30, 2025 | 8.58 | 8.58 | 8.46 | 8.54 | 8.50 | -0.23% | 2,881,600 |
| Oct 29, 2025 | 8.56 | 8.60 | 8.51 | 8.56 | 8.52 | - | 1,834,000 |
| Oct 28, 2025 | 8.55 | 8.61 | 8.53 | 8.56 | 8.52 | -0.23% | 3,407,100 |
| Oct 27, 2025 | 8.64 | 8.64 | 8.51 | 8.58 | 8.54 | - | 3,103,500 |
| Oct 24, 2025 | 8.55 | 8.70 | 8.54 | 8.58 | 8.54 | 1.18% | 5,607,100 |
| Oct 23, 2025 | 8.44 | 8.48 | 8.36 | 8.48 | 8.44 | 0.47% | 2,095,800 |
| Oct 22, 2025 | 8.31 | 8.49 | 8.25 | 8.44 | 8.40 | 2.30% | 6,216,200 |
| Oct 21, 2025 | 8.29 | 8.37 | 8.21 | 8.25 | 8.21 | 1.85% | 5,643,600 |
| Oct 17, 2025 | 8.26 | 8.27 | 8.03 | 8.10 | 8.06 | -1.94% | 6,117,400 |
| Oct 16, 2025 | 8.36 | 8.41 | 8.18 | 8.26 | 8.22 | -1.20% | 4,881,600 |
| Oct 15, 2025 | 8.29 | 8.39 | 8.22 | 8.36 | 8.32 | 0.84% | 5,306,000 |
| Oct 14, 2025 | 8.51 | 8.58 | 8.25 | 8.29 | 8.25 | -2.13% | 5,763,000 |
| Oct 13, 2025 | 8.41 | 8.56 | 8.39 | 8.47 | 8.43 | -0.94% | 4,829,700 |
| Oct 10, 2025 | 8.81 | 8.88 | 8.48 | 8.55 | 8.51 | -3.61% | 10,854,900 |
| Oct 9, 2025 | 8.93 | 9.02 | 8.85 | 8.87 | 8.83 | -1.33% | 4,207,400 |
| Oct 8, 2025 | 9.00 | 9.07 | 8.91 | 8.99 | 8.95 | -0.22% | 3,946,900 |
| Oct 7, 2025 | 8.89 | 9.03 | 8.82 | 9.01 | 8.97 | 0.78% | 4,553,500 |
| Oct 6, 2025 | 8.70 | 8.94 | 8.69 | 8.94 | 8.90 | 2.76% | 6,513,400 |
| Oct 3, 2025 | 8.68 | 8.76 | 8.60 | 8.70 | 8.66 | -1.02% | 5,133,200 |
| Oct 2, 2025 | 8.64 | 8.80 | 8.57 | 8.79 | 8.75 | 2.57% | 5,475,200 |
| Oct 1, 2025 | 8.65 | 8.71 | 8.55 | 8.57 | 8.53 | -0.46% | 4,662,000 |
| Sep 30, 2025 | 8.71 | 8.71 | 8.57 | 8.61 | 8.57 | -0.81% | 4,780,200 |
| Sep 29, 2025 | 8.48 | 8.72 | 8.48 | 8.68 | 8.64 | 2.72% | 6,227,900 |
| Sep 26, 2025 | 8.47 | 8.53 | 8.44 | 8.45 | 8.41 | 0.36% | 3,242,500 |