ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | S63.SI | SGD | $10.1800 | $10.1300 | $10.2700 | $0.0000 | $10.2000 | 5,567,100 | |
| 2026-02-19 | S63.SI | SGD | $10.2200 | $10.1200 | $10.2400 | $10.2000 | $10.2200 | 4,863,600 | |
| 2026-02-16 | S63.SI | SGD | $10.0600 | $9.9200 | $10.0600 | $10.0300 | $10.0600 | 1,350,000 | |
| 2026-02-13 | S63.SI | SGD | $10.0100 | $9.9700 | $10.1200 | $10.0000 | $10.0100 | 5,263,200 | |
| 2026-02-12 | S63.SI | SGD | $10.1900 | $9.9400 | $10.1900 | $10.1800 | $10.1900 | 4,819,800 | |
| 2026-02-11 | S63.SI | SGD | $10.1000 | $10.0600 | $10.2000 | $10.0900 | $10.1000 | 6,051,200 | |
| 2026-02-10 | S63.SI | SGD | $10.1300 | $10.0900 | $10.2000 | $10.1200 | $10.1300 | 3,997,800 | |
| 2026-02-09 | S63.SI | SGD | $10.1100 | $9.8200 | $10.1500 | $10.1000 | $10.1100 | 13,166,000 | |
| 2026-02-06 | S63.SI | SGD | $9.7100 | $9.5800 | $9.8500 | $9.7000 | $9.7100 | 6,944,000 | |
| 2026-02-05 | S63.SI | SGD | $9.9000 | $9.7800 | $10.0100 | $9.8900 | $9.9000 | 5,727,200 | |
| 2026-02-04 | S63.SI | SGD | $9.9500 | $9.9100 | $10.0300 | $9.9400 | $9.9500 | 4,579,900 | |
| 2026-02-03 | S63.SI | SGD | $9.9500 | $9.8300 | $9.9500 | $9.9400 | $9.9500 | 4,422,200 | |
| 2026-02-02 | S63.SI | SGD | $9.8000 | $9.6600 | $9.9400 | $9.7900 | $9.8000 | 5,756,000 | |
| 2026-01-30 | S63.SI | SGD | $9.8000 | $9.6500 | $9.8100 | $9.7900 | $9.8000 | 7,184,600 | |
| 2026-01-29 | S63.SI | SGD | $9.6500 | $9.4500 | $9.6700 | $9.6400 | $9.6500 | 6,779,100 | |
| 2026-01-28 | S63.SI | SGD | $9.4800 | $9.4400 | $9.6500 | $9.4700 | $9.4800 | 5,266,600 | |
| 2026-01-27 | S63.SI | SGD | $9.4400 | $9.3000 | $9.4500 | $9.4400 | $9.4500 | 6,911,000 | |
| 2026-01-26 | S63.SI | SGD | $9.4000 | $9.3400 | $9.5000 | $9.3900 | $9.4000 | 3,354,600 | |
| 2026-01-23 | S63.SI | SGD | $9.3600 | $9.3200 | $9.4600 | $9.3500 | $9.3600 | 3,790,900 | |
| 2026-01-22 | S63.SI | SGD | $9.3800 | $9.3500 | $9.6500 | $9.3800 | $9.4000 | 5,879,700 | |
| 2026-01-21 | S63.SI | SGD | $9.5700 | $9.4700 | $9.6500 | $9.5700 | $9.5800 | 3,398,000 | |
| 2026-01-20 | S63.SI | SGD | $9.5300 | $9.5000 | $9.6400 | $9.5200 | $9.5300 | 3,441,900 | |
| 2026-01-19 | S63.SI | SGD | $9.6400 | $9.5400 | $9.6900 | $9.6200 | $9.6400 | 4,014,000 | |
| 2026-01-16 | S63.SI | SGD | $9.6000 | $9.4500 | $9.6000 | $9.5900 | $9.6000 | 3,951,100 | |
| 2026-01-15 | S63.SI | SGD | $9.5300 | $9.4100 | $9.5500 | $9.5200 | $9.5300 | 5,287,800 | |
| 2026-01-14 | S63.SI | SGD | $9.3900 | $9.2400 | $9.4000 | $9.3900 | $9.4000 | 5,294,100 | |
| 2026-01-13 | S63.SI | SGD | $9.2500 | $9.1500 | $9.2900 | $9.2400 | $9.2500 | 4,156,600 | |
| 2026-01-12 | S63.SI | SGD | $9.2100 | $8.8800 | $9.2500 | $9.1800 | $9.2100 | 7,138,800 | |
| 2026-01-09 | S63.SI | SGD | $8.9700 | $8.8300 | $9.0100 | $8.9600 | $8.9700 | 4,271,500 | |
| 2026-01-08 | S63.SI | SGD | $9.0000 | $8.8800 | $9.0000 | $8.9900 | $9.0000 | 6,040,000 | |
| 2026-01-07 | S63.SI | SGD | $8.9000 | $8.6300 | $8.9000 | $8.9000 | $8.9100 | 9,430,600 | |
| 2026-01-06 | S63.SI | SGD | $8.6800 | $8.5600 | $8.7000 | $8.6700 | $8.6800 | 6,012,300 | |
| 2026-01-05 | S63.SI | SGD | $8.7100 | $8.4400 | $8.7600 | $8.7000 | $8.7100 | 9,019,000 | |
| 2026-01-02 | S63.SI | SGD | $8.4100 | $8.3700 | $8.4400 | $8.4000 | $8.4100 | 2,389,800 | |
| 2025-12-31 | S63.SI | SGD | $8.4200 | $8.3600 | $8.4600 | $8.4200 | $8.4300 | 1,338,900 | |
| 2025-12-30 | S63.SI | SGD | $8.4400 | $8.3800 | $8.4700 | $8.4300 | $8.4400 | 2,863,000 | |
| 2025-12-29 | S63.SI | SGD | $8.3700 | $8.3700 | $8.4500 | $8.3700 | $8.3800 | 1,290,500 | |
| 2025-12-26 | S63.SI | SGD | $8.3700 | $8.3300 | $8.4000 | $8.3700 | $8.3800 | 1,122,100 | |
| 2025-12-24 | S63.SI | SGD | $8.3500 | $8.3400 | $8.4800 | $8.3500 | $8.3700 | 1,507,800 | |
| 2025-12-23 | S63.SI | SGD | $8.4600 | $8.3400 | $8.4700 | $8.4500 | $8.4600 | 3,125,100 | |
| 2025-12-22 | S63.SI | SGD | $8.3800 | $8.2100 | $8.3800 | $8.3500 | $8.3800 | 5,077,290 | |
| 2025-12-19 | S63.SI | SGD | $8.1800 | $8.1500 | $8.2400 | $8.1800 | $8.2000 | 5,793,620 | |
| 2025-12-18 | S63.SI | SGD | $8.1700 | $8.1500 | $8.2600 | $8.1600 | $8.1800 | 2,455,500 | |
| 2025-12-17 | S63.SI | SGD | $8.2200 | $8.0700 | $8.2600 | $8.2200 | $8.2300 | 4,083,200 | |
| 2025-12-16 | S63.SI | SGD | $8.2200 | $8.1700 | $8.2500 | $8.2200 | $8.2400 | 3,272,500 | |
| 2025-12-15 | S63.SI | SGD | $8.2600 | $8.2000 | $8.3000 | $8.2500 | $8.2600 | 3,566,800 | |
| 2025-12-12 | S63.SI | SGD | $8.3400 | $8.2300 | $8.3600 | $8.3300 | $8.3400 | 3,908,500 | |
| 2025-12-11 | S63.SI | SGD | $8.2100 | $8.2100 | $8.4300 | $8.2100 | $8.2400 | 4,813,300 | |
| 2025-12-10 | S63.SI | SGD | $8.2200 | $8.1700 | $8.3100 | $8.2100 | $8.2200 | 2,102,100 | |
| 2025-12-09 | S63.SI | SGD | $8.2300 | $8.1600 | $8.2600 | $8.2200 | $8.2300 | 2,870,400 |