Skip to main content
Singapore Technologies Engineering Ltd (SGX:S63)
Singapore flag Singapore · Delayed Price · Currency is SGD
8.17
-0.01 (-0.12%)
At close: Dec 5, 2025

SGX:S63 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20258.818.888.488.558.51-3.61%10,854,900
Oct 9, 20258.939.028.858.878.83-1.33%4,207,400
Oct 8, 20259.009.078.918.998.95-0.22%3,946,900
Oct 7, 20258.899.038.829.018.970.78%4,553,500
Oct 6, 20258.708.948.698.948.902.76%6,513,400
Oct 3, 20258.688.768.608.708.66-1.02%5,133,200
Oct 2, 20258.648.808.578.798.752.57%5,475,200
Oct 1, 20258.658.718.558.578.53-0.46%4,662,000
Sep 30, 20258.718.718.578.618.57-0.81%4,780,200
Sep 29, 20258.488.728.488.688.642.72%6,227,900
Sep 26, 20258.478.538.448.458.410.36%3,242,500
Sep 25, 20258.548.568.388.428.38-1.41%3,339,600
Sep 24, 20258.538.578.498.548.500.35%2,669,400
Sep 23, 20258.488.548.448.518.47-0.23%2,716,300
Sep 22, 20258.448.558.448.538.490.47%3,165,300
Sep 19, 20258.328.538.318.498.451.31%12,028,420
Sep 18, 20258.298.388.238.388.340.96%3,527,500
Sep 17, 20258.258.328.198.308.260.48%4,246,800
Sep 16, 20258.208.268.138.268.221.10%4,918,500
Sep 15, 20258.158.218.098.178.130.25%2,666,400
Sep 12, 20258.288.288.108.158.11-2,936,100
Sep 11, 20258.058.308.058.158.111.75%6,688,800
Sep 10, 20257.968.067.888.017.971.01%4,301,600
Sep 9, 20257.947.997.877.937.89-0.13%2,767,100
Sep 8, 20257.987.997.917.947.900.25%2,157,500
Sep 5, 20258.038.037.847.927.88-0.38%3,211,000
Sep 4, 20257.978.097.907.957.910.89%6,372,700
Sep 3, 20257.777.947.767.887.841.81%5,920,900
Sep 2, 20257.637.777.637.747.701.71%3,851,800
Sep 1, 20257.687.687.547.617.57-0.91%3,496,000
Aug 29, 20257.647.717.647.687.640.26%3,633,900
Aug 28, 20257.747.747.637.667.62-1.42%4,489,500
Aug 27, 20257.737.867.697.777.730.78%4,768,300
Aug 26, 20257.777.807.667.717.67-1.41%10,238,700
Aug 25, 20257.857.867.767.827.78-0.26%5,405,000
Aug 22, 20257.797.917.797.847.80-0.25%3,476,100
Aug 21, 20257.847.887.747.867.78-0.13%6,339,700
Aug 20, 20257.968.027.857.877.79-1.50%6,336,800
Aug 19, 20258.058.127.957.997.91-1.84%5,794,700
Aug 18, 20258.368.368.028.148.06-3.78%8,367,600
Aug 15, 20258.468.558.288.468.380.71%7,248,800
Aug 14, 20258.978.978.358.408.32-6.25%13,336,000
Aug 13, 20258.768.968.708.968.873.23%4,510,300
Aug 12, 20258.748.768.608.688.600.70%3,414,300
Aug 11, 20258.688.688.538.628.54-0.81%3,659,300
Aug 8, 20258.938.938.628.698.61-2.36%5,607,900
Aug 7, 20258.908.978.868.908.810.11%5,056,800
Aug 6, 20258.868.908.818.898.800.11%3,077,500
Aug 5, 20258.808.888.758.888.791.02%5,022,500
Aug 4, 20258.668.798.608.798.701.50%3,630,300
Aug 1, 20258.748.768.658.668.58-1.25%3,237,500
Jul 31, 20258.658.828.658.778.680.46%3,896,700
Jul 30, 20258.798.798.688.738.65-0.34%5,431,400
Jul 29, 20258.668.778.658.768.680.57%3,363,200
Jul 28, 20258.868.868.658.718.63-1.80%5,684,400
Jul 25, 20258.878.888.718.878.780.11%4,686,300
Jul 24, 20258.398.948.388.868.777.13%14,458,500
Jul 23, 20258.468.478.228.278.19-2.13%7,337,971
Jul 22, 20258.458.478.368.458.370.24%3,838,500
Jul 21, 20258.428.448.378.438.350.36%3,461,000
Jul 18, 20258.408.428.338.408.320.24%4,319,300