Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 8.68
+0.23 (2.72%)
Sep 29, 2025, 1:50 PM SGT
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.47 | 8.53 | 8.44 | 8.45 | 8.45 | 0.36% | 3,242,500 |
| Sep 25, 2025 | 8.54 | 8.56 | 8.38 | 8.42 | 8.42 | -1.41% | 3,339,600 |
| Sep 24, 2025 | 8.53 | 8.57 | 8.49 | 8.54 | 8.54 | 0.35% | 2,669,400 |
| Sep 23, 2025 | 8.48 | 8.54 | 8.44 | 8.51 | 8.51 | -0.23% | 2,716,300 |
| Sep 22, 2025 | 8.44 | 8.55 | 8.44 | 8.53 | 8.53 | 0.47% | 3,165,300 |
| Sep 19, 2025 | 8.32 | 8.53 | 8.31 | 8.49 | 8.49 | 1.31% | 12,028,420 |
| Sep 18, 2025 | 8.29 | 8.38 | 8.23 | 8.38 | 8.38 | 0.96% | 3,527,500 |
| Sep 17, 2025 | 8.25 | 8.32 | 8.19 | 8.30 | 8.30 | 0.48% | 4,246,800 |
| Sep 16, 2025 | 8.20 | 8.26 | 8.13 | 8.26 | 8.26 | 1.10% | 4,918,500 |
| Sep 15, 2025 | 8.15 | 8.21 | 8.09 | 8.17 | 8.17 | 0.25% | 2,666,400 |
| Sep 12, 2025 | 8.28 | 8.28 | 8.10 | 8.15 | 8.15 | - | 2,936,100 |
| Sep 11, 2025 | 8.05 | 8.30 | 8.05 | 8.15 | 8.15 | 1.75% | 6,688,800 |
| Sep 10, 2025 | 7.96 | 8.06 | 7.88 | 8.01 | 8.01 | 1.01% | 4,301,600 |
| Sep 9, 2025 | 7.94 | 7.99 | 7.87 | 7.93 | 7.93 | -0.13% | 2,767,100 |
| Sep 8, 2025 | 7.98 | 7.99 | 7.91 | 7.94 | 7.94 | 0.25% | 2,157,500 |
| Sep 5, 2025 | 8.03 | 8.03 | 7.84 | 7.92 | 7.92 | -0.38% | 3,211,000 |
| Sep 4, 2025 | 7.97 | 8.09 | 7.90 | 7.95 | 7.95 | 0.89% | 6,372,700 |
| Sep 3, 2025 | 7.77 | 7.94 | 7.76 | 7.88 | 7.88 | 1.81% | 5,920,900 |
| Sep 2, 2025 | 7.63 | 7.77 | 7.63 | 7.74 | 7.74 | 1.71% | 3,851,800 |
| Sep 1, 2025 | 7.68 | 7.68 | 7.54 | 7.61 | 7.61 | -0.91% | 3,496,000 |
| Aug 29, 2025 | 7.64 | 7.71 | 7.64 | 7.68 | 7.68 | 0.26% | 3,633,900 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.63 | 7.66 | 7.66 | -1.42% | 4,489,500 |
| Aug 27, 2025 | 7.73 | 7.86 | 7.69 | 7.77 | 7.77 | 0.78% | 4,768,300 |
| Aug 26, 2025 | 7.77 | 7.80 | 7.66 | 7.71 | 7.71 | -1.41% | 10,238,700 |
| Aug 25, 2025 | 7.85 | 7.86 | 7.76 | 7.82 | 7.82 | -0.26% | 5,405,000 |
| Aug 22, 2025 | 7.79 | 7.91 | 7.79 | 7.84 | 7.84 | -0.25% | 3,476,100 |
| Aug 21, 2025 | 7.84 | 7.88 | 7.74 | 7.86 | 7.82 | -0.13% | 6,339,700 |
| Aug 20, 2025 | 7.96 | 8.02 | 7.85 | 7.87 | 7.83 | -1.50% | 6,336,800 |
| Aug 19, 2025 | 8.05 | 8.12 | 7.95 | 7.99 | 7.95 | -1.84% | 5,794,700 |
| Aug 18, 2025 | 8.36 | 8.36 | 8.02 | 8.14 | 8.10 | -3.78% | 8,367,600 |
| Aug 15, 2025 | 8.46 | 8.55 | 8.28 | 8.46 | 8.42 | 0.71% | 7,248,800 |
| Aug 14, 2025 | 8.97 | 8.97 | 8.35 | 8.40 | 8.36 | -6.25% | 13,336,000 |
| Aug 13, 2025 | 8.76 | 8.96 | 8.70 | 8.96 | 8.91 | 3.23% | 4,510,300 |
| Aug 12, 2025 | 8.74 | 8.76 | 8.60 | 8.68 | 8.64 | 0.70% | 3,414,300 |
| Aug 11, 2025 | 8.68 | 8.68 | 8.53 | 8.62 | 8.58 | -0.81% | 3,659,300 |
| Aug 8, 2025 | 8.93 | 8.93 | 8.62 | 8.69 | 8.65 | -2.36% | 5,607,900 |
| Aug 7, 2025 | 8.90 | 8.97 | 8.86 | 8.90 | 8.85 | 0.11% | 5,056,800 |
| Aug 6, 2025 | 8.86 | 8.90 | 8.81 | 8.89 | 8.84 | 0.11% | 3,077,500 |
| Aug 5, 2025 | 8.80 | 8.88 | 8.75 | 8.88 | 8.83 | 1.02% | 5,022,500 |
| Aug 4, 2025 | 8.66 | 8.79 | 8.60 | 8.79 | 8.75 | 1.50% | 3,630,300 |
| Aug 1, 2025 | 8.74 | 8.76 | 8.65 | 8.66 | 8.62 | -1.25% | 3,237,500 |
| Jul 31, 2025 | 8.65 | 8.82 | 8.65 | 8.77 | 8.73 | 0.46% | 3,896,700 |
| Jul 30, 2025 | 8.79 | 8.79 | 8.68 | 8.73 | 8.69 | -0.34% | 5,431,400 |
| Jul 29, 2025 | 8.66 | 8.77 | 8.65 | 8.76 | 8.72 | 0.57% | 3,363,200 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.65 | 8.71 | 8.67 | -1.80% | 5,684,400 |
| Jul 25, 2025 | 8.87 | 8.88 | 8.71 | 8.87 | 8.82 | 0.11% | 4,686,300 |
| Jul 24, 2025 | 8.39 | 8.94 | 8.38 | 8.86 | 8.81 | 7.13% | 14,458,500 |
| Jul 23, 2025 | 8.46 | 8.47 | 8.22 | 8.27 | 8.23 | -2.13% | 7,337,971 |
| Jul 22, 2025 | 8.45 | 8.47 | 8.36 | 8.45 | 8.41 | 0.24% | 3,838,500 |
| Jul 21, 2025 | 8.42 | 8.44 | 8.37 | 8.43 | 8.39 | 0.36% | 3,461,000 |