ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | S63.SI | SGD | $8.4900 | $8.4000 | $8.5000 | $8.4800 | $8.4900 | 2,410,400 | |
| 2025-10-30 | S63.SI | SGD | $8.5400 | $8.4600 | $8.5800 | $8.5300 | $8.5400 | 2,881,600 | |
| 2025-10-29 | S63.SI | SGD | $8.5600 | $8.5100 | $8.6000 | $8.5400 | $8.5600 | 1,834,000 | |
| 2025-10-28 | S63.SI | SGD | $8.5600 | $8.5300 | $8.6100 | $8.5500 | $8.5600 | 3,407,100 | |
| 2025-10-27 | S63.SI | SGD | $8.5800 | $8.5100 | $8.6400 | $8.5600 | $8.5800 | 3,103,500 | |
| 2025-10-24 | S63.SI | SGD | $8.5800 | $8.5400 | $8.7000 | $8.5700 | $8.5800 | 5,607,100 | |
| 2025-10-23 | S63.SI | SGD | $8.4800 | $8.3600 | $8.4800 | $8.4600 | $8.4800 | 2,095,800 | |
| 2025-10-22 | S63.SI | SGD | $8.4400 | $8.2500 | $8.4900 | $0.0000 | $8.4400 | 6,216,200 | |
| 2025-10-21 | S63.SI | SGD | $8.2500 | $8.2100 | $8.3700 | $8.2500 | $8.2600 | 5,643,600 | |
| 2025-10-17 | S63.SI | SGD | $8.1000 | $8.0300 | $8.2700 | $8.0900 | $8.1000 | 6,117,400 | |
| 2025-10-16 | S63.SI | SGD | $8.2600 | $8.1800 | $8.4100 | $8.2500 | $8.2600 | 4,881,600 | |
| 2025-10-15 | S63.SI | SGD | $8.3600 | $8.2200 | $8.3900 | $8.3500 | $8.3600 | 5,306,000 | |
| 2025-10-14 | S63.SI | SGD | $8.2900 | $8.2500 | $8.5800 | $8.2900 | $8.3000 | 5,763,000 | |
| 2025-10-13 | S63.SI | SGD | $8.4700 | $8.3900 | $8.5600 | $8.4600 | $8.4700 | 4,829,700 | |
| 2025-10-10 | S63.SI | SGD | $8.5500 | $8.4800 | $8.8800 | $8.5400 | $8.5500 | 10,854,900 | |
| 2025-10-09 | S63.SI | SGD | $8.8700 | $8.8500 | $9.0200 | $8.8700 | $8.8800 | 4,207,400 | |
| 2025-10-08 | S63.SI | SGD | $8.9900 | $8.9100 | $9.0700 | $8.9800 | $9.0000 | 3,946,900 | |
| 2025-10-07 | S63.SI | SGD | $9.0100 | $8.8200 | $9.0300 | $9.0000 | $9.0100 | 4,553,500 | |
| 2025-10-06 | S63.SI | SGD | $8.9400 | $8.6900 | $8.9400 | $8.9000 | $8.9400 | 6,513,400 | |
| 2025-10-03 | S63.SI | SGD | $8.7000 | $8.6000 | $8.7600 | $8.6900 | $8.7000 | 5,133,200 | |
| 2025-10-02 | S63.SI | SGD | $8.7900 | $8.5700 | $8.8000 | $8.7700 | $8.7900 | 5,475,200 | |
| 2025-10-01 | S63.SI | SGD | $8.5700 | $8.5500 | $8.7100 | $8.5600 | $8.5700 | 4,662,000 | |
| 2025-09-30 | S63.SI | SGD | $8.6100 | $8.5700 | $8.7100 | $8.6000 | $8.6200 | 4,780,200 | |
| 2025-09-29 | S63.SI | SGD | $8.6800 | $8.4800 | $8.7200 | $8.6700 | $8.6800 | 6,227,900 | |
| 2025-09-26 | S63.SI | SGD | $8.4500 | $8.4400 | $8.5300 | $8.4500 | $8.4600 | 3,242,500 | |
| 2025-09-25 | S63.SI | SGD | $8.4200 | $8.3800 | $8.5600 | $8.4200 | $8.4400 | 3,339,600 | |
| 2025-09-24 | S63.SI | SGD | $8.5400 | $8.4900 | $8.5700 | $8.5100 | $8.5400 | 2,669,400 | |
| 2025-09-23 | S63.SI | SGD | $8.5100 | $8.4400 | $8.5400 | $8.5000 | $8.5200 | 2,716,300 | |
| 2025-09-22 | S63.SI | SGD | $8.5300 | $8.4400 | $8.5500 | $8.5200 | $8.5300 | 3,165,300 | |
| 2025-09-19 | S63.SI | SGD | $8.4900 | $8.3100 | $8.5300 | $0.0000 | $0.0000 | 12,028,420 | |
| 2025-09-18 | S63.SI | SGD | $8.3800 | $8.2300 | $8.3800 | $8.3700 | $8.3800 | 3,527,500 | |
| 2025-09-17 | S63.SI | SGD | $8.3000 | $8.1900 | $8.3200 | $8.2900 | $8.3000 | 4,246,800 | |
| 2025-09-16 | S63.SI | SGD | $8.2600 | $8.1300 | $8.2600 | $8.2300 | $8.2600 | 4,918,500 | |
| 2025-09-15 | S63.SI | SGD | $8.1700 | $8.0900 | $8.2100 | $8.1600 | $8.1700 | 2,666,400 | |
| 2025-09-12 | S63.SI | SGD | $8.1500 | $8.1000 | $8.2800 | $8.1500 | $8.1600 | 2,936,100 | |
| 2025-09-11 | S63.SI | SGD | $8.1500 | $8.0500 | $8.3000 | $8.1400 | $8.1500 | 6,688,800 | |
| 2025-09-10 | S63.SI | SGD | $8.0100 | $7.8800 | $8.0600 | $8.0100 | $8.0200 | 4,301,600 | |
| 2025-09-09 | S63.SI | SGD | $7.9300 | $7.8700 | $7.9900 | $7.9200 | $7.9300 | 2,767,100 | |
| 2025-09-08 | S63.SI | SGD | $7.9400 | $7.9100 | $7.9900 | $7.9300 | $7.9500 | 2,157,500 | |
| 2025-09-05 | S63.SI | SGD | $7.9200 | $7.8400 | $8.0300 | $7.9100 | $7.9300 | 3,211,000 | |
| 2025-09-04 | S63.SI | SGD | $7.9500 | $7.9000 | $8.0900 | $7.9500 | $7.9600 | 6,372,700 | |
| 2025-09-03 | S63.SI | SGD | $7.8800 | $7.7600 | $7.9400 | $7.8700 | $7.8800 | 5,920,900 | |
| 2025-09-02 | S63.SI | SGD | $7.7400 | $7.6300 | $7.7700 | $7.7100 | $7.7400 | 3,851,800 | |
| 2025-09-01 | S63.SI | SGD | $7.6100 | $7.5400 | $7.6800 | $7.6100 | $7.6200 | 3,496,000 | |
| 2025-08-29 | S63.SI | SGD | $7.6800 | $7.6400 | $7.7100 | $7.6800 | $7.6900 | 3,633,900 | |
| 2025-08-28 | S63.SI | SGD | $7.6600 | $7.6300 | $7.7400 | $7.6500 | $7.6700 | 4,489,500 | |
| 2025-08-27 | S63.SI | SGD | $7.7700 | $7.6900 | $7.8600 | $7.7600 | $7.7700 | 4,768,300 | |
| 2025-08-26 | S63.SI | SGD | $7.7100 | $7.6600 | $7.8000 | $7.7000 | $7.7100 | 10,238,700 | |
| 2025-08-25 | S63.SI | SGD | XD | $7.8200 | $7.7600 | $7.8600 | $7.8100 | $7.8200 | 5,405,000 |
| 2025-08-22 | S63.SI | SGD | XD | $7.8400 | $7.7900 | $7.9100 | $7.8400 | $7.8500 | 3,476,100 |