ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | S63.SI | SGD | CD | $7.8600 | $7.7400 | $7.8800 | $7.8500 | $7.8600 | 6,339,700 |
| 2025-08-20 | S63.SI | SGD | CD | $7.8700 | $7.8500 | $8.0200 | $7.8700 | $7.8800 | 6,336,800 |
| 2025-08-19 | S63.SI | SGD | CD | $7.9900 | $7.9500 | $8.1200 | $7.9900 | $8.0000 | 5,794,700 |
| 2025-08-18 | S63.SI | SGD | CD | $8.1400 | $8.0200 | $8.3600 | $8.1400 | $8.1500 | 8,367,600 |
| 2025-08-15 | S63.SI | SGD | CD | $8.4600 | $8.2800 | $8.5500 | $8.4500 | $8.4600 | 7,248,800 |
| 2025-08-14 | S63.SI | SGD | CD | $8.4000 | $8.3500 | $8.9700 | $8.4000 | $8.4300 | 13,336,000 |
| 2025-08-13 | S63.SI | SGD | $8.9600 | $8.7000 | $8.9600 | $8.9400 | $8.9600 | 4,510,300 | |
| 2025-08-12 | S63.SI | SGD | $8.6800 | $8.6000 | $8.7600 | $8.6800 | $8.7100 | 3,414,300 | |
| 2025-08-11 | S63.SI | SGD | $8.6200 | $8.5300 | $8.6800 | $8.6200 | $8.6300 | 3,659,300 | |
| 2025-08-08 | S63.SI | SGD | $8.6900 | $8.6200 | $8.9300 | $8.6800 | $8.6900 | 5,607,900 | |
| 2025-08-07 | S63.SI | SGD | $8.9000 | $8.8600 | $8.9700 | $8.8900 | $8.9100 | 5,056,800 | |
| 2025-08-06 | S63.SI | SGD | $8.8900 | $8.8100 | $8.9000 | $8.8400 | $8.8900 | 3,077,500 | |
| 2025-08-05 | S63.SI | SGD | $8.8800 | $8.7500 | $8.8800 | $8.8600 | $8.8800 | 5,022,500 | |
| 2025-08-04 | S63.SI | SGD | $8.7900 | $8.6000 | $8.7900 | $8.7600 | $8.7900 | 3,630,300 | |
| 2025-08-01 | S63.SI | SGD | $8.6600 | $8.6500 | $8.7600 | $8.6500 | $8.6600 | 3,237,500 | |
| 2025-07-31 | S63.SI | SGD | $8.7700 | $8.6500 | $8.8200 | $8.7600 | $8.7700 | 3,896,700 | |
| 2025-07-30 | S63.SI | SGD | $8.7300 | $8.6800 | $8.7900 | $8.7200 | $8.7300 | 5,431,400 | |
| 2025-07-29 | S63.SI | SGD | $8.7600 | $8.6500 | $8.7700 | $8.7200 | $8.7600 | 3,363,200 | |
| 2025-07-28 | S63.SI | SGD | $8.7100 | $8.6500 | $8.8600 | $8.7100 | $8.7200 | 5,684,400 | |
| 2025-07-25 | S63.SI | SGD | $8.8700 | $8.7100 | $8.8800 | $8.8600 | $8.8700 | 4,686,300 | |
| 2025-07-24 | S63.SI | SGD | $8.8600 | $8.3800 | $8.9400 | $8.8400 | $8.8600 | 14,458,500 | |
| 2025-07-23 | S63.SI | SGD | $8.2700 | $8.2200 | $8.4700 | $8.2600 | $8.2700 | 7,337,971 | |
| 2025-07-22 | S63.SI | SGD | $8.4500 | $8.3600 | $8.4700 | $8.4100 | $8.4500 | 3,838,500 | |
| 2025-07-21 | S63.SI | SGD | $8.4300 | $8.3700 | $8.4400 | $8.4100 | $8.4300 | 3,461,000 | |
| 2025-07-18 | S63.SI | SGD | $8.4000 | $8.3300 | $8.4200 | $8.3700 | $8.4000 | 4,319,300 | |
| 2025-07-17 | S63.SI | SGD | $8.3800 | $8.3000 | $8.4000 | $8.3700 | $8.3800 | 3,467,100 | |
| 2025-07-16 | S63.SI | SGD | $8.3400 | $8.2400 | $8.3500 | $8.3100 | $8.3400 | 2,977,200 | |
| 2025-07-15 | S63.SI | SGD | $8.3300 | $8.1500 | $8.3300 | $8.3000 | $8.3300 | 7,208,000 | |
| 2025-07-14 | S63.SI | SGD | $8.1300 | $8.0700 | $8.1500 | $8.1100 | $8.1300 | 3,339,900 | |
| 2025-07-11 | S63.SI | SGD | $8.0800 | $8.0600 | $8.1600 | $8.0700 | $8.0800 | 4,013,000 |