ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | S63.SI | SGD | CD | $10.8500 | $10.7200 | $10.8900 | $10.8400 | $10.8500 | 3,617,600 |
| 2026-08-19 | S63.SI | SGD | CD | $10.9400 | $10.8500 | $11.0400 | $10.9400 | $10.9500 | 4,470,000 |
| 2026-08-18 | S63.SI | SGD | CD | $11.1500 | $11.0800 | $11.2400 | $11.1300 | $11.1500 | 6,050,400 |
| 2026-08-17 | S63.SI | SGD | CD | $11.1300 | $10.8100 | $11.1300 | $11.1300 | $11.1400 | 6,185,100 |
| 2026-08-14 | S63.SI | SGD | CD | $10.9600 | $10.3800 | $10.9700 | $10.9500 | $10.9600 | 13,316,400 |
| 2026-08-13 | S63.SI | SGD | CD | $10.3600 | $10.0500 | $10.4100 | $10.3400 | $10.3600 | 8,321,400 |
| 2026-08-12 | S63.SI | SGD | $10.2800 | $10.1100 | $10.3100 | $10.2800 | $10.2900 | 4,603,200 | |
| 2026-08-11 | S63.SI | SGD | $10.2000 | $9.8300 | $10.3200 | $10.2000 | $10.2100 | 10,176,800 | |
| 2026-08-07 | S63.SI | SGD | $10.3200 | $10.1400 | $10.3300 | $10.3100 | $10.3200 | 3,115,000 | |
| 2026-08-06 | S63.SI | SGD | $10.2500 | $10.0800 | $10.2800 | $10.2300 | $10.2500 | 5,319,300 | |
| 2026-08-05 | S63.SI | SGD | $10.2600 | $10.2300 | $10.3700 | $10.2500 | $10.2600 | 3,979,400 | |
| 2026-08-04 | S63.SI | SGD | $10.2600 | $10.2000 | $10.3400 | $10.2500 | $10.2600 | 4,316,000 | |
| 2026-08-03 | S63.SI | SGD | $10.1600 | $9.9900 | $10.2300 | $10.1500 | $10.1600 | 4,792,500 | |
| 2026-07-31 | S63.SI | SGD | $10.0800 | $10.0300 | $10.6500 | $10.0700 | $10.0800 | 17,094,700 | |
| 2026-07-30 | S63.SI | SGD | $10.6600 | $10.5400 | $10.7800 | $10.6600 | $10.6700 | 3,987,200 | |
| 2026-07-29 | S63.SI | SGD | $10.7200 | $10.4500 | $10.7200 | $10.7000 | $10.7200 | 5,150,600 | |
| 2026-07-28 | S63.SI | SGD | $10.5300 | $10.4400 | $10.6200 | $10.5200 | $10.5300 | 3,713,300 | |
| 2026-07-27 | S63.SI | SGD | $10.5900 | $10.4800 | $10.6700 | $10.5800 | $10.5900 | 2,540,000 | |
| 2026-07-24 | S63.SI | SGD | $10.6000 | $10.4700 | $10.6600 | $10.5900 | $10.6000 | 4,438,800 | |
| 2026-07-23 | S63.SI | SGD | $10.5100 | $10.4500 | $10.5800 | $10.5100 | $10.5200 | 4,360,100 | |
| 2026-07-22 | S63.SI | SGD | $10.4300 | $10.3600 | $10.5000 | $10.4200 | $10.4300 | 2,785,100 | |
| 2026-07-21 | S63.SI | SGD | $10.4300 | $10.3100 | $10.4300 | $10.4000 | $10.4300 | 3,861,571 | |
| 2026-07-20 | S63.SI | SGD | $10.3900 | $10.3300 | $10.5300 | $10.3800 | $10.4000 | 4,773,400 | |
| 2026-07-17 | S63.SI | SGD | $10.4300 | $10.4000 | $10.6200 | $10.4200 | $10.4300 | 5,086,600 | |
| 2026-07-16 | S63.SI | SGD | $10.7000 | $10.6200 | $10.8000 | $10.6900 | $10.7000 | 3,004,300 | |
| 2026-07-15 | S63.SI | SGD | $10.7700 | $10.6000 | $10.7700 | $10.7700 | $10.7800 | 3,215,700 | |
| 2026-07-14 | S63.SI | SGD | $10.6400 | $10.5800 | $10.8600 | $10.6300 | $10.6400 | 5,727,500 | |
| 2026-07-13 | S63.SI | SGD | $10.9100 | $10.8200 | $10.9700 | $10.9000 | $10.9100 | 2,914,500 | |
| 2026-07-10 | S63.SI | SGD | $10.9600 | $10.8600 | $11.0200 | $10.9500 | $10.9600 | 3,718,100 | |
| 2026-07-09 | S63.SI | SGD | $10.9200 | $10.8200 | $11.0000 | $10.9000 | $10.9200 | 2,844,000 | |
| 2026-07-08 | S63.SI | SGD | $10.8900 | $10.8000 | $10.9900 | $10.8800 | $10.8900 | 5,274,500 | |
| 2026-07-07 | S63.SI | SGD | $11.0900 | $10.8700 | $11.1000 | $11.0700 | $11.0900 | 5,186,000 | |
| 2026-07-06 | S63.SI | SGD | $11.0700 | $10.8400 | $11.1000 | $11.0700 | $11.0800 | 3,749,500 | |
| 2026-07-03 | S63.SI | SGD | $10.8500 | $10.7000 | $10.9400 | $10.8400 | $10.8500 | 3,000,100 | |
| 2026-07-02 | S63.SI | SGD | $10.8400 | $10.5400 | $10.8400 | $10.8100 | $10.8400 | 4,670,400 | |
| 2026-07-01 | S63.SI | SGD | $10.5600 | $10.4900 | $10.6700 | $10.5300 | $10.5600 | 5,656,300 | |
| 2026-06-30 | S63.SI | SGD | $10.3900 | $10.3900 | $10.5200 | $10.3900 | $10.4000 | 5,520,600 | |
| 2026-06-29 | S63.SI | SGD | $10.3800 | $10.2300 | $10.4200 | $10.3800 | $10.3900 | 6,147,000 | |
| 2026-06-26 | S63.SI | SGD | $10.4100 | $10.2600 | $10.5300 | $10.4100 | $10.4200 | 7,865,500 | |
| 2026-06-25 | S63.SI | SGD | $10.5200 | $10.4500 | $10.7000 | $10.5200 | $10.5300 | 6,802,400 | |
| 2026-06-24 | S63.SI | SGD | $10.6800 | $10.5700 | $10.8200 | $10.6700 | $10.6900 | 6,186,000 | |
| 2026-06-23 | S63.SI | SGD | $10.7500 | $10.6400 | $10.9400 | $10.7500 | $10.7600 | 6,265,800 | |
| 2026-06-22 | S63.SI | SGD | $10.8100 | $10.7600 | $10.8900 | $10.8100 | $10.8200 | 4,357,971 | |
| 2026-06-19 | S63.SI | SGD | $10.8300 | $10.8000 | $11.1000 | $10.8300 | $10.8900 | 8,637,800 | |
| 2026-06-18 | S63.SI | SGD | $11.1500 | $11.0000 | $11.1500 | $11.1400 | $11.1500 | 4,786,800 | |
| 2026-06-17 | S63.SI | SGD | $11.0200 | $10.7500 | $11.1500 | $11.0100 | $11.0200 | 5,319,400 | |
| 2026-06-16 | S63.SI | SGD | $10.7900 | $10.6600 | $10.7900 | $10.7500 | $10.7900 | 5,458,500 | |
| 2026-06-15 | S63.SI | SGD | $10.7400 | $10.6100 | $10.7500 | $10.7100 | $10.7400 | 4,104,900 | |
| 2026-06-12 | S63.SI | SGD | $10.5700 | $10.5400 | $10.7200 | $10.5700 | $10.5800 | 3,171,500 | |
| 2026-06-11 | S63.SI | SGD | $10.5200 | $10.2500 | $10.5800 | $10.5200 | $10.5500 | 5,094,900 |