Singapore Technologies Engineering Ltd (SGX:S63)
Singapore · Delayed Price · Currency is SGD 8.58
+0.10 (1.18%)
Oct 24, 2025, 5:09 PM SGT
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.55 | 8.70 | 8.54 | 8.58 | 8.58 | 1.18% | 5,606,500 |
| Oct 23, 2025 | 8.44 | 8.48 | 8.36 | 8.48 | 8.48 | 0.47% | 2,095,800 |
| Oct 22, 2025 | 8.31 | 8.49 | 8.25 | 8.44 | 8.44 | 2.30% | 6,216,200 |
| Oct 21, 2025 | 8.29 | 8.37 | 8.21 | 8.25 | 8.25 | 1.85% | 5,643,600 |
| Oct 17, 2025 | 8.26 | 8.27 | 8.03 | 8.10 | 8.10 | -1.94% | 6,117,400 |
| Oct 16, 2025 | 8.36 | 8.41 | 8.18 | 8.26 | 8.26 | -1.20% | 4,881,600 |
| Oct 15, 2025 | 8.29 | 8.39 | 8.22 | 8.36 | 8.36 | 0.84% | 5,306,000 |
| Oct 14, 2025 | 8.51 | 8.58 | 8.25 | 8.29 | 8.29 | -2.13% | 5,763,000 |
| Oct 13, 2025 | 8.41 | 8.56 | 8.39 | 8.47 | 8.47 | -0.94% | 4,829,700 |
| Oct 10, 2025 | 8.81 | 8.88 | 8.48 | 8.55 | 8.55 | -3.61% | 10,854,900 |
| Oct 9, 2025 | 8.93 | 9.02 | 8.85 | 8.87 | 8.87 | -1.33% | 4,207,400 |
| Oct 8, 2025 | 9.00 | 9.07 | 8.91 | 8.99 | 8.99 | -0.22% | 3,946,900 |
| Oct 7, 2025 | 8.89 | 9.03 | 8.82 | 9.01 | 9.01 | 0.78% | 4,553,500 |
| Oct 6, 2025 | 8.70 | 8.94 | 8.69 | 8.94 | 8.94 | 2.76% | 6,513,400 |
| Oct 3, 2025 | 8.68 | 8.76 | 8.60 | 8.70 | 8.70 | -1.02% | 5,133,200 |
| Oct 2, 2025 | 8.64 | 8.80 | 8.57 | 8.79 | 8.79 | 2.57% | 5,475,200 |
| Oct 1, 2025 | 8.65 | 8.71 | 8.55 | 8.57 | 8.57 | -0.46% | 4,662,000 |
| Sep 30, 2025 | 8.71 | 8.71 | 8.57 | 8.61 | 8.61 | -0.81% | 4,780,200 |
| Sep 29, 2025 | 8.48 | 8.72 | 8.48 | 8.68 | 8.68 | 2.72% | 6,227,900 |
| 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 |