Skip to main content
Singapore Technologies Engineering Ltd (SGX:S63)
Singapore flag Singapore · Delayed Price · Currency is SGD
10.95
+0.11 (1.01%)
At close: Mar 6, 2026

SGX:S63 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.8010.9510.6010.9510.951.01%7,693,400
Mar 5, 202611.1111.1210.6010.8410.844.43%8,108,000
Mar 4, 202610.9910.9910.2710.3810.38-5.55%11,216,700
Mar 3, 202610.7811.1810.4310.9910.997.22%14,101,700
Mar 2, 20269.9710.409.9510.2510.252.81%12,698,880
Feb 27, 20269.859.989.569.979.97-0.50%13,536,300
Feb 26, 202610.2610.2610.0210.0210.02-2.05%6,616,300
Feb 25, 202610.4010.4010.2110.2310.23-0.10%4,088,200
Feb 24, 202610.3810.3810.1210.2410.24-1.92%5,587,000
Feb 23, 202610.2910.4410.1910.4410.442.55%5,183,300
Feb 20, 202610.2710.2710.1310.1810.18-0.39%5,567,100
Feb 19, 202610.2110.2410.1210.2210.221.59%4,863,600
Feb 16, 202610.0210.069.9210.0610.060.50%1,350,000
Feb 13, 202610.1010.129.9710.0110.01-1.77%5,263,200
Feb 12, 202610.1110.199.9410.1910.190.89%4,819,800
Feb 11, 202610.2010.2010.0610.1010.10-0.30%6,051,200
Feb 10, 202610.1210.2010.0910.1310.130.20%3,997,800
Feb 9, 20269.8510.159.8210.1110.114.12%13,166,000
Feb 6, 20269.819.859.589.719.71-1.92%6,944,000
Feb 5, 202610.0010.019.789.909.90-0.50%5,727,200
Feb 4, 20269.9910.039.919.959.95-4,579,900
Feb 3, 20269.849.959.839.959.951.53%4,422,200
Feb 2, 20269.809.949.669.809.80-5,756,000
Jan 30, 20269.699.819.659.809.801.55%7,184,600
Jan 29, 20269.509.679.459.659.651.79%6,779,100
Jan 28, 20269.609.659.449.489.480.42%5,266,600
Jan 27, 20269.459.459.309.449.440.43%6,911,000
Jan 26, 20269.379.509.349.409.400.43%3,354,600
Jan 23, 20269.399.469.329.369.36-0.21%3,790,900
Jan 22, 20269.629.659.359.389.38-1.99%5,879,700
Jan 21, 20269.599.659.479.579.570.42%3,398,000
Jan 20, 20269.629.649.509.539.53-1.14%3,441,900
Jan 19, 20269.569.699.549.649.640.42%4,014,000
Jan 16, 20269.589.609.459.609.600.73%3,951,100
Jan 15, 20269.429.559.419.539.531.49%5,287,800
Jan 14, 20269.319.409.249.399.391.51%5,294,100
Jan 13, 20269.259.299.159.259.250.43%4,156,600
Jan 12, 20268.999.258.889.219.212.68%7,138,800
Jan 9, 20269.009.018.838.978.97-0.33%4,271,500
Jan 8, 20268.939.008.889.009.001.12%6,040,000
Jan 7, 20268.638.908.638.908.902.53%9,430,600
Jan 6, 20268.708.708.568.688.68-0.34%6,012,300
Jan 5, 20268.448.768.448.718.713.57%9,019,000
Jan 2, 20268.428.448.378.418.41-0.12%2,389,800
Dec 31, 20258.468.468.368.428.42-0.24%1,338,900
Dec 30, 20258.468.478.388.448.440.84%2,863,000
Dec 29, 20258.438.458.378.378.37-1,290,500
Dec 26, 20258.368.408.338.378.370.24%1,122,100
Dec 24, 20258.468.488.348.358.35-1.30%1,507,800
Dec 23, 20258.428.478.348.468.460.95%3,125,100
Dec 22, 20258.248.388.218.388.382.44%5,077,290
Dec 19, 20258.238.248.158.188.180.12%5,793,620
Dec 18, 20258.258.268.158.178.17-0.61%2,455,500
Dec 17, 20258.158.268.078.228.22-4,083,200
Dec 16, 20258.238.258.178.228.22-0.48%3,272,500
Dec 15, 20258.288.308.208.268.26-0.96%3,566,800
Dec 12, 20258.308.368.238.348.341.58%3,908,500
Dec 11, 20258.308.438.218.218.21-0.12%4,813,300
Dec 10, 20258.278.318.178.228.22-0.12%2,102,100
Dec 9, 20258.168.268.168.238.230.49%2,870,400
Dec 8, 20258.168.218.158.198.190.24%2,432,800
Dec 5, 20258.158.218.108.178.17-0.12%2,659,200
Dec 4, 20258.238.258.178.188.180.12%2,902,700
Dec 3, 20258.288.338.178.178.17-0.85%4,399,200
Dec 2, 20258.228.288.168.248.24-3,871,800
Dec 1, 20258.328.358.248.248.24-0.72%3,007,800
Nov 28, 20258.288.338.288.308.300.24%2,062,400
Nov 27, 20258.358.408.288.288.28-0.24%3,076,000
Nov 26, 20258.368.388.278.308.30-3,612,400
Nov 25, 20258.608.608.298.308.30-2.35%5,684,700
Nov 24, 20258.428.548.208.508.500.95%8,309,856
Nov 21, 20258.498.498.328.428.42-2.55%6,447,400
Nov 20, 20258.708.758.608.648.60-0.23%3,632,400
Nov 19, 20258.598.678.558.668.620.70%2,731,600
Nov 18, 20258.648.718.558.608.56-0.92%4,335,500
Nov 17, 20258.538.698.508.688.642.24%4,621,200
Nov 14, 20258.498.618.418.498.45-2.19%5,561,000
Nov 13, 20258.258.748.258.688.644.70%12,511,300
Nov 12, 20258.278.298.158.298.250.61%3,673,400
Nov 11, 20258.218.378.188.248.200.73%3,633,000
Nov 10, 20258.268.268.098.188.14-1.33%6,193,500
Nov 7, 20258.298.328.118.298.25-1.07%6,152,300
Nov 6, 20258.388.488.378.388.340.12%4,718,200
Nov 5, 20258.448.458.218.378.33-1.18%4,352,300
Nov 4, 20258.618.618.458.478.43-1.17%2,533,000
Nov 3, 20258.518.648.468.578.530.94%4,260,400
Oct 31, 20258.508.508.408.498.45-0.59%2,410,400
Oct 30, 20258.588.588.468.548.50-0.23%2,881,600
Oct 29, 20258.568.608.518.568.52-1,834,000
Oct 28, 20258.558.618.538.568.52-0.23%3,407,100
Oct 27, 20258.648.648.518.588.54-3,103,500
Oct 24, 20258.558.708.548.588.541.18%5,607,100
Oct 23, 20258.448.488.368.488.440.47%2,095,800
Oct 22, 20258.318.498.258.448.402.30%6,216,200
Oct 21, 20258.298.378.218.258.211.85%5,643,600
Oct 17, 20258.268.278.038.108.06-1.94%6,117,400
Oct 16, 20258.368.418.188.268.22-1.20%4,881,600
Oct 15, 20258.298.398.228.368.320.84%5,306,000
Oct 14, 20258.518.588.258.298.25-2.13%5,763,000
Oct 13, 20258.418.568.398.478.43-0.94%4,829,700