ST Engineering
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | S63.SI | SGD | $5.1100 | $4.9800 | $5.1100 | $5.1000 | $5.1100 | 6,913,000 | |
| 2025-02-17 | S63.SI | SGD | $5.0000 | $4.9300 | $5.0100 | $4.9900 | $5.0000 | 2,499,100 | |
| 2025-02-14 | S63.SI | SGD | $4.9500 | $4.9300 | $5.0200 | $4.9400 | $4.9500 | 4,246,700 | |
| 2025-02-13 | S63.SI | SGD | $4.9800 | $4.9400 | $5.0400 | $4.9700 | $4.9800 | 4,348,900 | |
| 2025-02-12 | S63.SI | SGD | $4.9600 | $4.9400 | $5.0000 | $4.9500 | $4.9600 | 4,235,800 | |
| 2025-02-11 | S63.SI | SGD | $4.9400 | $4.8800 | $4.9500 | $4.9400 | $4.9500 | 2,338,500 | |
| 2025-02-10 | S63.SI | SGD | $4.9000 | $4.8600 | $5.0000 | $4.8900 | $4.9000 | 4,651,000 | |
| 2025-02-07 | S63.SI | SGD | $5.0000 | $4.8600 | $5.0600 | $0.0000 | $5.0000 | 10,180,100 | |
| 2025-02-06 | S63.SI | SGD | $4.8300 | $4.8000 | $4.8700 | $4.8200 | $4.8300 | 1,959,100 | |
| 2025-02-05 | S63.SI | SGD | $4.8200 | $4.8000 | $4.8600 | $4.8200 | $4.8300 | 1,369,800 | |
| 2025-02-04 | S63.SI | SGD | $4.8100 | $4.8000 | $4.9000 | $4.8100 | $4.8200 | 2,286,600 | |
| 2025-02-03 | S63.SI | SGD | $4.8600 | $4.7700 | $4.8800 | $4.8500 | $4.8600 | 2,814,700 | |
| 2025-01-31 | S63.SI | SGD | $4.8400 | $4.8000 | $4.8800 | $4.8400 | $4.8500 | 4,032,920 | |
| 2025-01-28 | S63.SI | SGD | $4.8100 | $4.8100 | $4.9000 | $4.8100 | $4.8300 | 2,493,300 | |
| 2025-01-27 | S63.SI | SGD | $4.8600 | $4.8000 | $4.8700 | $4.8500 | $4.8600 | 4,593,100 | |
| 2025-01-24 | S63.SI | SGD | $4.7900 | $4.7600 | $4.8100 | $4.7900 | $4.8000 | 4,123,100 | |
| 2025-01-23 | S63.SI | SGD | $4.7600 | $4.7100 | $4.8000 | $4.7500 | $4.7600 | 5,075,800 | |
| 2025-01-22 | S63.SI | SGD | $4.7000 | $4.6800 | $4.7600 | $4.7000 | $4.7100 | 3,743,600 | |
| 2025-01-21 | S63.SI | SGD | $4.7200 | $4.6800 | $4.7300 | $4.7100 | $4.7200 | 3,499,000 | |
| 2025-01-20 | S63.SI | SGD | $4.6800 | $4.6800 | $4.7300 | $4.6800 | $4.6900 | 2,212,900 | |
| 2025-01-17 | S63.SI | SGD | $4.7300 | $4.6800 | $4.7400 | $4.7200 | $4.7300 | 3,293,700 | |
| 2025-01-16 | S63.SI | SGD | $4.7400 | $4.6800 | $4.7500 | $4.7300 | $4.7400 | 3,151,500 | |
| 2025-01-15 | S63.SI | SGD | $4.7300 | $4.6400 | $4.7400 | $4.7200 | $4.7300 | 5,300,600 | |
| 2025-01-14 | S63.SI | SGD | $4.6400 | $4.5900 | $4.6500 | $4.6300 | $4.6400 | 2,445,600 | |
| 2025-01-13 | S63.SI | SGD | $4.6100 | $4.5900 | $4.6300 | $4.6100 | $4.6200 | 2,198,000 | |
| 2025-01-10 | S63.SI | SGD | $4.6400 | $4.5900 | $4.6500 | $4.6300 | $4.6400 | 3,710,400 | |
| 2025-01-09 | S63.SI | SGD | $4.6800 | $4.6700 | $4.7100 | $4.6700 | $4.6800 | 1,294,100 | |
| 2025-01-08 | S63.SI | SGD | $4.7000 | $4.6600 | $4.7000 | $4.6900 | $4.7000 | 2,303,900 | |
| 2025-01-07 | S63.SI | SGD | $4.6900 | $4.6600 | $4.7300 | $4.6800 | $4.6900 | 2,735,900 | |
| 2025-01-06 | S63.SI | SGD | $4.7200 | $4.7000 | $4.7200 | $4.7200 | $4.7300 | 3,201,900 | |
| 2025-01-03 | S63.SI | SGD | $4.7000 | $4.6600 | $4.7200 | $4.6900 | $4.7000 | 4,375,300 | |
| 2025-01-02 | S63.SI | SGD | $4.6500 | $4.6300 | $4.6900 | $4.6500 | $4.6600 | 1,819,900 | |
| 2024-12-31 | S63.SI | SGD | $4.6600 | $4.6300 | $4.6600 | $4.6500 | $4.6600 | 2,104,900 | |
| 2024-12-30 | S63.SI | SGD | $4.6300 | $4.6000 | $4.6400 | $4.6200 | $4.6300 | 3,626,100 | |
| 2024-12-27 | S63.SI | SGD | $4.6000 | $4.5400 | $4.6000 | $4.5800 | $4.6000 | 1,753,800 | |
| 2024-12-26 | S63.SI | SGD | $4.5600 | $4.5300 | $4.5700 | $4.5500 | $4.5600 | 940,200 | |
| 2024-12-24 | S63.SI | SGD | $4.5500 | $4.5400 | $4.5700 | $4.5400 | $4.5500 | 656,000 | |
| 2024-12-23 | S63.SI | SGD | $4.5500 | $4.5300 | $4.6100 | $4.5400 | $4.5500 | 2,112,900 | |
| 2024-12-20 | S63.SI | SGD | $4.5300 | $4.5300 | $4.6100 | $4.5300 | $4.5400 | 3,815,500 | |
| 2024-12-19 | S63.SI | SGD | $4.5900 | $4.5400 | $4.6100 | $4.5900 | $4.6000 | 4,779,500 | |
| 2024-12-18 | S63.SI | SGD | $4.5700 | $4.5200 | $4.5800 | $4.5600 | $4.5700 | 4,068,700 | |
| 2024-12-17 | S63.SI | SGD | $4.5200 | $4.5000 | $4.5400 | $4.5200 | $4.5300 | 2,900,300 | |
| 2024-12-16 | S63.SI | SGD | $4.5100 | $4.5000 | $4.5600 | $4.5100 | $4.5200 | 3,424,300 | |
| 2024-12-13 | S63.SI | SGD | $4.5300 | $4.5000 | $4.5500 | $4.5300 | $4.5400 | 2,411,200 | |
| 2024-12-12 | S63.SI | SGD | $4.5300 | $4.4800 | $4.5400 | $4.5200 | $4.5300 | 3,035,600 | |
| 2024-12-11 | S63.SI | SGD | $4.4800 | $4.4700 | $4.5500 | $4.4800 | $4.5000 | 4,285,800 | |
| 2024-12-10 | S63.SI | SGD | $4.5300 | $4.5000 | $4.5700 | $4.5200 | $4.5300 | 4,890,200 | |
| 2024-12-09 | S63.SI | SGD | $4.5500 | $4.5400 | $4.5900 | $4.5500 | $4.5600 | 3,656,600 | |
| 2024-12-06 | S63.SI | SGD | $4.5800 | $4.5700 | $4.6300 | $4.5800 | $4.5900 | 6,341,100 | |
| 2024-12-05 | S63.SI | SGD | $4.5800 | $4.5700 | $4.6400 | $4.5700 | $4.5800 | 3,148,400 |