ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | S63.SI | SGD | $7.8000 | $7.8000 | $7.9400 | $7.8000 | $7.8100 | 3,837,300 | |
| 2025-07-03 | S63.SI | SGD | $7.9500 | $7.8700 | $7.9500 | $7.9200 | $7.9500 | 4,315,100 | |
| 2025-07-02 | S63.SI | SGD | $7.9000 | $7.8400 | $7.9300 | $7.8900 | $7.9000 | 3,786,500 | |
| 2025-07-01 | S63.SI | SGD | $7.8900 | $7.8400 | $7.9500 | $7.8900 | $7.9000 | 5,307,521 | |
| 2025-06-30 | S63.SI | SGD | $7.7900 | $7.7700 | $7.8600 | $7.7900 | $7.8000 | 6,303,900 | |
| 2025-06-27 | S63.SI | SGD | $7.8300 | $7.8000 | $7.9000 | $7.8200 | $7.8300 | 5,246,000 | |
| 2025-06-26 | S63.SI | SGD | $7.8700 | $7.8100 | $7.9700 | $7.8500 | $7.8700 | 6,250,900 | |
| 2025-06-25 | S63.SI | SGD | $7.9500 | $7.8600 | $8.0000 | $7.9400 | $7.9500 | 5,871,300 | |
| 2025-06-24 | S63.SI | SGD | $7.8300 | $7.7600 | $7.9700 | $7.8200 | $7.8300 | 5,068,700 | |
| 2025-06-23 | S63.SI | SGD | $7.9200 | $7.8100 | $7.9600 | $7.9000 | $7.9200 | 3,590,373 | |
| 2025-06-20 | S63.SI | SGD | $7.8800 | $7.8500 | $7.9300 | $7.8800 | $7.8900 | 9,439,500 | |
| 2025-06-19 | S63.SI | SGD | $7.8400 | $7.8400 | $7.9700 | $7.8400 | $7.8600 | 3,087,200 | |
| 2025-06-18 | S63.SI | SGD | $7.9600 | $7.9000 | $7.9700 | $7.9500 | $7.9600 | 2,766,500 | |
| 2025-06-17 | S63.SI | SGD | $7.9500 | $7.8700 | $7.9600 | $7.9400 | $7.9500 | 2,662,500 | |
| 2025-06-16 | S63.SI | SGD | $7.9600 | $7.7900 | $7.9700 | $7.9500 | $7.9600 | 4,753,800 | |
| 2025-06-13 | S63.SI | SGD | $7.8000 | $7.7700 | $7.8900 | $7.8000 | $7.8100 | 5,796,500 | |
| 2025-06-12 | S63.SI | SGD | $7.7400 | $7.6800 | $7.8700 | $7.7400 | $7.7500 | 5,338,600 | |
| 2025-06-11 | S63.SI | SGD | $7.7100 | $7.6700 | $7.9000 | $0.0000 | $7.7200 | 7,282,593 | |
| 2025-06-10 | S63.SI | SGD | $7.8600 | $7.7600 | $7.8800 | $7.8500 | $7.8600 | 4,080,100 | |
| 2025-06-09 | S63.SI | SGD | $7.8700 | $7.8700 | $7.9300 | $7.8700 | $7.8800 | 3,164,600 | |
| 2025-06-06 | S63.SI | SGD | $7.9500 | $7.9100 | $8.0000 | $7.9400 | $7.9500 | 3,008,900 | |
| 2025-06-05 | S63.SI | SGD | $7.9600 | $7.9100 | $7.9900 | $7.9500 | $7.9600 | 3,730,300 | |
| 2025-06-04 | S63.SI | SGD | $7.9900 | $7.8700 | $7.9900 | $7.9500 | $7.9900 | 5,252,200 | |
| 2025-06-03 | S63.SI | SGD | $8.0100 | $7.8000 | $8.0200 | $8.0000 | $8.0100 | 9,173,000 | |
| 2025-06-02 | S63.SI | SGD | $7.8100 | $7.7500 | $7.8200 | $7.8000 | $7.8100 | 4,432,800 | |
| 2025-05-30 | S63.SI | SGD | $7.8200 | $7.6700 | $7.8400 | $7.8100 | $7.8200 | 21,001,000 | |
| 2025-05-29 | S63.SI | SGD | $7.7100 | $7.5400 | $7.7100 | $7.7000 | $7.7100 | 9,953,400 | |
| 2025-05-28 | S63.SI | SGD | $7.6900 | $7.6500 | $7.8500 | $7.6900 | $7.7000 | 6,574,700 | |
| 2025-05-27 | S63.SI | SGD | $7.7500 | $7.4900 | $7.7700 | $7.7500 | $7.7600 | 6,827,900 | |
| 2025-05-26 | S63.SI | SGD | $7.5600 | $7.4500 | $7.5700 | $7.5500 | $7.5600 | 3,115,200 | |
| 2025-05-23 | S63.SI | SGD | $7.5300 | $7.4500 | $7.5800 | $7.5100 | $7.5300 | 4,757,400 | |
| 2025-05-22 | S63.SI | SGD | $7.5700 | $7.4500 | $7.6000 | $7.5600 | $7.5700 | 6,182,700 | |
| 2025-05-21 | S63.SI | SGD | XD | $7.4800 | $7.4100 | $7.5200 | $7.4500 | $7.4800 | 3,484,100 |
| 2025-05-20 | S63.SI | SGD | XD | $7.5000 | $7.2600 | $7.5300 | $7.4600 | $7.5000 | 6,697,000 |
| 2025-05-19 | S63.SI | SGD | CD | $7.4600 | $7.3600 | $7.5300 | $7.4500 | $7.4600 | 5,529,500 |
| 2025-05-16 | S63.SI | SGD | CD | $7.4100 | $7.3400 | $7.4100 | $7.4100 | $7.4200 | 4,114,500 |
| 2025-05-15 | S63.SI | SGD | CD | $7.3300 | $7.1400 | $7.3300 | $7.3100 | $7.3300 | 7,761,600 |
| 2025-05-14 | S63.SI | SGD | CD | $7.1900 | $7.0800 | $7.2200 | $7.1800 | $7.1900 | 7,394,000 |
| 2025-05-13 | S63.SI | SGD | CD | $7.0900 | $7.0300 | $7.6000 | $7.0800 | $7.0900 | 16,644,800 |
| 2025-05-09 | S63.SI | SGD | CD | $7.6300 | $7.5000 | $7.6700 | $7.6200 | $7.6300 | 6,779,500 |
| 2025-05-08 | S63.SI | SGD | $7.5100 | $7.4900 | $7.6200 | $7.5100 | $7.5200 | 5,802,000 | |
| 2025-05-07 | S63.SI | SGD | $7.5900 | $7.5200 | $7.6100 | $7.5500 | $7.5900 | 5,858,000 | |
| 2025-05-06 | S63.SI | SGD | $7.4900 | $7.4200 | $7.6100 | $7.4700 | $7.4900 | 6,311,500 | |
| 2025-05-05 | S63.SI | SGD | $7.4500 | $7.3100 | $7.4500 | $7.4400 | $7.4500 | 3,831,500 | |
| 2025-05-02 | S63.SI | SGD | $7.3500 | $7.2900 | $7.4400 | $7.3300 | $7.3500 | 6,182,900 | |
| 2025-04-30 | S63.SI | SGD | XD | $7.4100 | $7.2900 | $7.4300 | $7.3700 | $7.4100 | 5,216,000 |
| 2025-04-29 | S63.SI | SGD | XD | $7.3200 | $7.2400 | $7.4000 | $7.3200 | $7.3300 | 4,972,900 |
| 2025-04-28 | S63.SI | SGD | CD | $7.3500 | $7.1900 | $7.3500 | $7.3200 | $7.3500 | 4,282,200 |
| 2025-04-25 | S63.SI | SGD | CD | $7.2300 | $7.1800 | $7.3500 | $7.2300 | $7.2400 | 4,753,900 |
| 2025-04-24 | S63.SI | SGD | CD | $7.3200 | $7.0700 | $7.3500 | $7.3100 | $7.3200 | 9,956,712 |