Singapore Technologies Engineering Ltd (SGX:S63)
Singapore
· Delayed Price · Currency is SGD 10.81
+0.18 (1.69%)
Apr 29, 2026, 9:10 AM SGT
SGX:S63 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.80 | 10.97 | 10.63 | 10.63 | 10.63 | -1.12% | 4,768,300 |
| Apr 27, 2026 | 11.02 | 11.07 | 10.75 | 10.75 | 10.64 | -2.45% | 4,908,100 |
| Apr 24, 2026 | 10.98 | 11.13 | 10.97 | 11.02 | 10.91 | -0.09% | 2,736,900 |
| Apr 23, 2026 | 11.18 | 11.18 | 10.92 | 11.03 | 10.92 | -1.96% | 5,790,900 |
| Apr 22, 2026 | 11.29 | 11.30 | 11.19 | 11.25 | 11.13 | -1.40% | 4,234,300 |
| Apr 21, 2026 | 11.28 | 11.45 | 11.25 | 11.41 | 11.29 | 0.18% | 2,623,249 |
| Apr 20, 2026 | 11.29 | 11.40 | 11.22 | 11.39 | 11.27 | 1.06% | 3,077,500 |
| Apr 17, 2026 | 11.42 | 11.42 | 11.20 | 11.27 | 11.15 | -0.44% | 3,885,900 |
| Apr 16, 2026 | 11.32 | 11.34 | 11.19 | 11.32 | 11.20 | 0.53% | 4,422,100 |
| Apr 15, 2026 | 11.23 | 11.32 | 11.20 | 11.26 | 11.14 | 0.36% | 3,072,300 |
| Apr 14, 2026 | 11.40 | 11.40 | 11.16 | 11.22 | 11.11 | -0.88% | 3,896,700 |
| Apr 13, 2026 | 11.35 | 11.38 | 11.29 | 11.32 | 11.20 | -0.79% | 2,506,800 |
| Apr 10, 2026 | 11.55 | 11.55 | 11.36 | 11.41 | 11.29 | -0.35% | 3,463,500 |
| Apr 9, 2026 | 11.48 | 11.63 | 11.42 | 11.45 | 11.33 | -0.17% | 3,234,871 |
| Apr 8, 2026 | 11.61 | 11.61 | 11.26 | 11.47 | 11.35 | 0.35% | 5,305,500 |
| Apr 7, 2026 | 11.23 | 11.45 | 11.19 | 11.43 | 11.31 | 2.05% | 4,380,500 |
| Apr 6, 2026 | 11.10 | 11.20 | 11.01 | 11.20 | 11.09 | 1.54% | 3,264,800 |
| Apr 2, 2026 | 11.18 | 11.30 | 10.97 | 11.03 | 10.92 | -0.63% | 4,700,800 |
| Apr 1, 2026 | 11.00 | 11.17 | 10.87 | 11.10 | 10.99 | 2.68% | 7,358,100 |
| Mar 31, 2026 | 11.02 | 11.04 | 10.81 | 10.81 | 10.70 | -1.46% | 7,331,800 |
| Mar 30, 2026 | 10.82 | 11.03 | 10.81 | 10.97 | 10.86 | -0.09% | 6,351,200 |
| Mar 27, 2026 | 10.96 | 11.10 | 10.76 | 10.98 | 10.87 | 0.46% | 4,174,700 |
| Mar 26, 2026 | 10.94 | 11.12 | 10.93 | 10.93 | 10.82 | -0.55% | 7,736,800 |
| Mar 25, 2026 | 10.87 | 11.03 | 10.75 | 10.99 | 10.88 | 2.04% | 5,575,000 |
| Mar 24, 2026 | 10.60 | 10.85 | 10.51 | 10.77 | 10.66 | 0.28% | 7,823,500 |
| Mar 23, 2026 | 10.70 | 10.88 | 10.58 | 10.74 | 10.63 | -1.83% | 7,431,947 |
| Mar 20, 2026 | 11.08 | 11.12 | 10.91 | 10.94 | 10.83 | -1.80% | 11,646,640 |
| Mar 19, 2026 | 11.05 | 11.21 | 10.99 | 11.14 | 11.03 | -0.09% | 3,881,500 |
| Mar 18, 2026 | 11.10 | 11.18 | 10.95 | 11.15 | 11.04 | 1.55% | 5,283,541 |
| Mar 17, 2026 | 11.07 | 11.12 | 10.92 | 10.98 | 10.87 | -0.27% | 7,492,700 |
| Mar 16, 2026 | 10.82 | 11.23 | 10.76 | 11.01 | 10.90 | 1.19% | 4,858,500 |
| Mar 13, 2026 | 11.20 | 11.30 | 10.88 | 10.88 | 10.77 | -2.42% | 7,022,800 |
| Mar 12, 2026 | 11.00 | 11.20 | 10.93 | 11.15 | 11.04 | 0.54% | 7,935,400 |
| Mar 11, 2026 | 10.78 | 11.18 | 10.71 | 11.09 | 10.98 | 3.16% | 8,517,800 |
| Mar 10, 2026 | 10.74 | 10.87 | 10.54 | 10.75 | 10.64 | 0.19% | 10,542,900 |
| Mar 9, 2026 | 10.73 | 11.00 | 10.60 | 10.73 | 10.62 | -2.01% | 5,871,900 |
| Mar 6, 2026 | 10.80 | 10.95 | 10.60 | 10.95 | 10.84 | 1.01% | 7,693,400 |
| Mar 5, 2026 | 11.11 | 11.12 | 10.60 | 10.84 | 10.73 | 4.43% | 8,108,000 |
| Mar 4, 2026 | 10.99 | 10.99 | 10.27 | 10.38 | 10.27 | -5.55% | 11,216,700 |
| Mar 3, 2026 | 10.78 | 11.18 | 10.43 | 10.99 | 10.88 | 7.22% | 14,101,700 |
| Mar 2, 2026 | 9.97 | 10.40 | 9.95 | 10.25 | 10.15 | 2.81% | 12,698,880 |
| Feb 27, 2026 | 9.85 | 9.98 | 9.56 | 9.97 | 9.87 | -0.50% | 13,536,300 |
| Feb 26, 2026 | 10.26 | 10.26 | 10.02 | 10.02 | 9.92 | -2.05% | 6,616,300 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.21 | 10.23 | 10.13 | -0.10% | 4,088,200 |
| Feb 24, 2026 | 10.38 | 10.38 | 10.12 | 10.24 | 10.14 | -1.92% | 5,587,000 |
| Feb 23, 2026 | 10.29 | 10.44 | 10.19 | 10.44 | 10.33 | 2.55% | 5,183,300 |
| Feb 20, 2026 | 10.27 | 10.27 | 10.13 | 10.18 | 10.08 | -0.39% | 5,567,100 |
| Feb 19, 2026 | 10.21 | 10.24 | 10.12 | 10.22 | 10.12 | 1.59% | 4,863,600 |
| Feb 16, 2026 | 10.02 | 10.06 | 9.92 | 10.06 | 9.96 | 0.50% | 1,350,000 |
| Feb 13, 2026 | 10.10 | 10.12 | 9.97 | 10.01 | 9.91 | -1.77% | 5,263,200 |
| Feb 12, 2026 | 10.11 | 10.19 | 9.94 | 10.19 | 10.09 | 0.89% | 4,819,800 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.06 | 10.10 | 10.00 | -0.30% | 6,051,200 |
| Feb 10, 2026 | 10.12 | 10.20 | 10.09 | 10.13 | 10.03 | 0.20% | 3,997,800 |
| Feb 9, 2026 | 9.85 | 10.15 | 9.82 | 10.11 | 10.01 | 4.12% | 13,166,000 |
| Feb 6, 2026 | 9.81 | 9.85 | 9.58 | 9.71 | 9.61 | -1.92% | 6,944,000 |
| Feb 5, 2026 | 10.00 | 10.01 | 9.78 | 9.90 | 9.80 | -0.50% | 5,727,200 |
| Feb 4, 2026 | 9.99 | 10.03 | 9.91 | 9.95 | 9.85 | - | 4,579,900 |
| Feb 3, 2026 | 9.84 | 9.95 | 9.83 | 9.95 | 9.85 | 1.53% | 4,422,200 |
| Feb 2, 2026 | 9.80 | 9.94 | 9.66 | 9.80 | 9.70 | - | 5,756,000 |
| Jan 30, 2026 | 9.69 | 9.81 | 9.65 | 9.80 | 9.70 | 1.55% | 7,184,600 |
| Jan 29, 2026 | 9.50 | 9.67 | 9.45 | 9.65 | 9.55 | 1.79% | 6,779,100 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.44 | 9.48 | 9.38 | 0.42% | 5,266,600 |
| Jan 27, 2026 | 9.45 | 9.45 | 9.30 | 9.44 | 9.34 | 0.43% | 6,911,000 |
| Jan 26, 2026 | 9.37 | 9.50 | 9.34 | 9.40 | 9.30 | 0.43% | 3,354,600 |
| Jan 23, 2026 | 9.39 | 9.46 | 9.32 | 9.36 | 9.26 | -0.21% | 3,790,900 |
| Jan 22, 2026 | 9.62 | 9.65 | 9.35 | 9.38 | 9.28 | -1.99% | 5,879,700 |
| Jan 21, 2026 | 9.59 | 9.65 | 9.47 | 9.57 | 9.47 | 0.42% | 3,398,000 |
| Jan 20, 2026 | 9.62 | 9.64 | 9.50 | 9.53 | 9.43 | -1.14% | 3,441,900 |
| Jan 19, 2026 | 9.56 | 9.69 | 9.54 | 9.64 | 9.54 | 0.42% | 4,014,000 |
| Jan 16, 2026 | 9.58 | 9.60 | 9.45 | 9.60 | 9.50 | 0.73% | 3,951,100 |
| Jan 15, 2026 | 9.42 | 9.55 | 9.41 | 9.53 | 9.43 | 1.49% | 5,287,800 |
| Jan 14, 2026 | 9.31 | 9.40 | 9.24 | 9.39 | 9.29 | 1.51% | 5,294,100 |
| Jan 13, 2026 | 9.25 | 9.29 | 9.15 | 9.25 | 9.16 | 0.43% | 4,156,600 |
| Jan 12, 2026 | 8.99 | 9.25 | 8.88 | 9.21 | 9.12 | 2.68% | 7,138,800 |
| Jan 9, 2026 | 9.00 | 9.01 | 8.83 | 8.97 | 8.88 | -0.33% | 4,271,500 |
| Jan 8, 2026 | 8.93 | 9.00 | 8.88 | 9.00 | 8.91 | 1.12% | 6,040,000 |
| Jan 7, 2026 | 8.63 | 8.90 | 8.63 | 8.90 | 8.81 | 2.53% | 9,430,600 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.56 | 8.68 | 8.59 | -0.34% | 6,012,300 |
| Jan 5, 2026 | 8.44 | 8.76 | 8.44 | 8.71 | 8.62 | 3.57% | 9,019,000 |
| Jan 2, 2026 | 8.42 | 8.44 | 8.37 | 8.41 | 8.32 | -0.12% | 2,389,800 |
| Dec 31, 2025 | 8.46 | 8.46 | 8.36 | 8.42 | 8.33 | -0.24% | 1,338,900 |
| Dec 30, 2025 | 8.46 | 8.47 | 8.38 | 8.44 | 8.35 | 0.84% | 2,863,000 |
| Dec 29, 2025 | 8.43 | 8.45 | 8.37 | 8.37 | 8.28 | - | 1,290,500 |
| Dec 26, 2025 | 8.36 | 8.40 | 8.33 | 8.37 | 8.28 | 0.24% | 1,122,100 |
| Dec 24, 2025 | 8.46 | 8.48 | 8.34 | 8.35 | 8.26 | -1.30% | 1,507,800 |
| Dec 23, 2025 | 8.42 | 8.47 | 8.34 | 8.46 | 8.37 | 0.95% | 3,125,100 |
| Dec 22, 2025 | 8.24 | 8.38 | 8.21 | 8.38 | 8.29 | 2.44% | 5,077,290 |
| Dec 19, 2025 | 8.23 | 8.24 | 8.15 | 8.18 | 8.10 | 0.12% | 5,793,620 |
| Dec 18, 2025 | 8.25 | 8.26 | 8.15 | 8.17 | 8.09 | -0.61% | 2,455,500 |
| Dec 17, 2025 | 8.15 | 8.26 | 8.07 | 8.22 | 8.14 | - | 4,083,200 |
| Dec 16, 2025 | 8.23 | 8.25 | 8.17 | 8.22 | 8.14 | -0.48% | 3,272,500 |
| Dec 15, 2025 | 8.28 | 8.30 | 8.20 | 8.26 | 8.18 | -0.96% | 3,566,800 |
| Dec 12, 2025 | 8.30 | 8.36 | 8.23 | 8.34 | 8.25 | 1.58% | 3,908,500 |
| Dec 11, 2025 | 8.30 | 8.43 | 8.21 | 8.21 | 8.13 | -0.12% | 4,813,300 |
| Dec 10, 2025 | 8.27 | 8.31 | 8.17 | 8.22 | 8.14 | -0.12% | 2,102,100 |
| Dec 9, 2025 | 8.16 | 8.26 | 8.16 | 8.23 | 8.15 | 0.49% | 2,870,400 |
| Dec 8, 2025 | 8.16 | 8.21 | 8.15 | 8.19 | 8.11 | 0.24% | 2,432,800 |
| Dec 5, 2025 | 8.15 | 8.21 | 8.10 | 8.17 | 8.09 | -0.12% | 2,659,200 |
| Dec 4, 2025 | 8.23 | 8.25 | 8.17 | 8.18 | 8.10 | 0.12% | 2,902,700 |
| Dec 3, 2025 | 8.28 | 8.33 | 8.17 | 8.17 | 8.09 | -0.85% | 4,399,200 |