Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 9.95
-0.04 (-0.40%)
Feb 4, 2026, 5:15 PM SGT
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.99 | 10.00 | 9.91 | 9.97 | - | 0.20% | 785,400 |
| 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 |
| Jan 22, 2026 | 9.62 | 9.65 | 9.35 | 9.38 | 9.38 | -1.99% | 5,879,700 |
| Jan 21, 2026 | 9.59 | 9.65 | 9.47 | 9.57 | 9.57 | 0.42% | 3,398,000 |
| Jan 20, 2026 | 9.62 | 9.64 | 9.50 | 9.53 | 9.53 | -1.14% | 3,441,900 |
| Jan 19, 2026 | 9.56 | 9.69 | 9.54 | 9.64 | 9.64 | 0.42% | 4,014,000 |
| Jan 16, 2026 | 9.58 | 9.60 | 9.45 | 9.60 | 9.60 | 0.73% | 3,951,100 |
| Jan 15, 2026 | 9.42 | 9.55 | 9.41 | 9.53 | 9.53 | 1.49% | 5,287,800 |
| Jan 14, 2026 | 9.31 | 9.40 | 9.24 | 9.39 | 9.39 | 1.51% | 5,294,100 |
| Jan 13, 2026 | 9.25 | 9.29 | 9.15 | 9.25 | 9.25 | 0.43% | 4,156,600 |
| Jan 12, 2026 | 8.99 | 9.25 | 8.88 | 9.21 | 9.21 | 2.68% | 7,138,800 |
| Jan 9, 2026 | 9.00 | 9.01 | 8.83 | 8.97 | 8.97 | -0.33% | 4,271,500 |
| Jan 8, 2026 | 8.93 | 9.00 | 8.88 | 9.00 | 9.00 | 1.12% | 6,040,000 |
| Jan 7, 2026 | 8.63 | 8.90 | 8.63 | 8.90 | 8.90 | 2.53% | 9,430,600 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.56 | 8.68 | 8.68 | -0.34% | 6,012,300 |
| Jan 5, 2026 | 8.44 | 8.76 | 8.44 | 8.71 | 8.71 | 3.57% | 9,019,000 |
| Jan 2, 2026 | 8.42 | 8.44 | 8.37 | 8.41 | 8.41 | -0.12% | 2,389,800 |
| Dec 31, 2025 | 8.46 | 8.46 | 8.36 | 8.42 | 8.42 | -0.24% | 1,338,900 |
| Dec 30, 2025 | 8.46 | 8.47 | 8.38 | 8.44 | 8.44 | 0.84% | 2,863,000 |
| Dec 29, 2025 | 8.43 | 8.45 | 8.37 | 8.37 | 8.37 | - | 1,290,500 |
| Dec 26, 2025 | 8.36 | 8.40 | 8.33 | 8.37 | 8.37 | 0.24% | 1,122,100 |
| Dec 24, 2025 | 8.46 | 8.48 | 8.34 | 8.35 | 8.35 | -1.30% | 1,507,800 |
| Dec 23, 2025 | 8.42 | 8.47 | 8.34 | 8.46 | 8.46 | 0.95% | 3,125,100 |
| Dec 22, 2025 | 8.24 | 8.38 | 8.21 | 8.38 | 8.38 | 2.44% | 5,077,290 |
| Dec 19, 2025 | 8.23 | 8.24 | 8.15 | 8.18 | 8.18 | 0.12% | 5,793,620 |
| Dec 18, 2025 | 8.25 | 8.26 | 8.15 | 8.17 | 8.17 | -0.61% | 2,455,500 |
| Dec 17, 2025 | 8.15 | 8.26 | 8.07 | 8.22 | 8.22 | - | 4,083,200 |
| Dec 16, 2025 | 8.23 | 8.25 | 8.17 | 8.22 | 8.22 | -0.48% | 3,272,500 |
| Dec 15, 2025 | 8.28 | 8.30 | 8.20 | 8.26 | 8.26 | -0.96% | 3,566,800 |
| Dec 12, 2025 | 8.30 | 8.36 | 8.23 | 8.34 | 8.34 | 1.58% | 3,908,500 |
| Dec 11, 2025 | 8.30 | 8.43 | 8.21 | 8.21 | 8.21 | -0.12% | 4,813,300 |
| Dec 10, 2025 | 8.27 | 8.31 | 8.17 | 8.22 | 8.22 | -0.12% | 2,102,100 |
| Dec 9, 2025 | 8.16 | 8.26 | 8.16 | 8.23 | 8.23 | 0.49% | 2,870,400 |
| Dec 8, 2025 | 8.16 | 8.21 | 8.15 | 8.19 | 8.19 | 0.24% | 2,432,800 |
| 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 |