Singapore Technologies Engineering Ltd S63
SGX · Singapur · Elektronik Teknoloji
SGD 11,00+0,08 (+%0,73)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 11,00 | +%0,73 | SGD 10,80 | SGD 11,03 | SGD 10,80 | 5,54M |
| 2026-09-30 | SGD 10,92 | +%0,65 | SGD 10,90 | SGD 11,03 | SGD 10,84 | 7,16M |
| 2026-09-29 | SGD 10,85 | -%0,18 | SGD 10,86 | SGD 10,88 | SGD 10,78 | 3,64M |
| 2026-09-28 | SGD 10,87 | %0,00 | SGD 10,87 | SGD 10,96 | SGD 10,80 | 4,35M |
| 2026-09-25 | SGD 10,87 | +%0,09 | SGD 10,86 | SGD 10,87 | SGD 10,72 | 3,48M |
| 2026-09-24 | SGD 10,86 | +%0,46 | SGD 10,94 | SGD 10,94 | SGD 10,75 | 3,89M |
| 2026-09-23 | SGD 10,81 | +%1,12 | SGD 10,69 | SGD 11,01 | SGD 10,65 | 7,39M |
| 2026-09-22 | SGD 10,69 | +%2,89 | SGD 10,38 | SGD 10,71 | SGD 10,28 | 8,85M |
| 2026-09-21 | SGD 10,39 | -%0,38 | SGD 10,47 | SGD 10,49 | SGD 10,24 | 4,17M |
| 2026-09-18 | SGD 10,43 | +%2,36 | SGD 10,60 | SGD 10,70 | SGD 9,98 | 12,01M |
| 2026-09-17 | SGD 10,19 | +%0,79 | SGD 10,17 | SGD 10,27 | SGD 10,15 | 2,86M |
| 2026-09-16 | SGD 10,11 | -%0,20 | SGD 10,20 | SGD 10,22 | SGD 10,10 | 2,63M |
| 2026-09-15 | SGD 10,13 | -%0,88 | SGD 10,21 | SGD 10,26 | SGD 10,11 | 3,92M |
| 2026-09-14 | SGD 10,22 | -%0,20 | SGD 10,29 | SGD 10,29 | SGD 10,21 | 2,72M |
| 2026-09-11 | SGD 10,24 | -%0,29 | SGD 10,31 | SGD 10,31 | SGD 10,16 | 3,50M |
| 2026-09-10 | SGD 10,27 | -%0,96 | SGD 10,35 | SGD 10,36 | SGD 10,27 | 3,43M |
| 2026-09-09 | SGD 10,37 | +%0,29 | SGD 10,29 | SGD 10,43 | SGD 10,26 | 5,08M |
| 2026-09-08 | SGD 10,34 | -%0,58 | SGD 10,35 | SGD 10,38 | SGD 10,31 | 2,54M |
| 2026-09-07 | SGD 10,40 | -%0,76 | SGD 10,45 | SGD 10,51 | SGD 10,39 | 3,57M |
| 2026-09-04 | SGD 10,48 | +%0,48 | SGD 10,46 | SGD 10,54 | SGD 10,41 | 3,05M |
| 2026-09-03 | SGD 10,43 | -%0,57 | SGD 10,56 | SGD 10,58 | SGD 10,35 | 4,14M |
| 2026-09-02 | SGD 10,49 | -%0,85 | SGD 10,55 | SGD 10,60 | SGD 10,43 | 3,42M |
| 2026-09-01 | SGD 10,58 | -%1,95 | SGD 10,77 | SGD 10,77 | SGD 10,53 | 7,25M |
| 2026-08-31 | SGD 10,79 | +%1,41 | SGD 10,65 | SGD 10,79 | SGD 10,56 | 8,93M |
| 2026-08-28 | SGD 10,64 | -%0,47 | SGD 10,85 | SGD 10,85 | SGD 10,57 | 3,32M |
| 2026-08-27 | SGD 10,69 | +%1,04 | SGD 10,67 | SGD 10,76 | SGD 10,60 | 3,71M |
| 2026-08-26 | SGD 10,58 | -%1,21 | SGD 10,59 | SGD 10,69 | SGD 10,58 | 3,30M |
| 2026-08-25 | SGD 10,71 | +%0,66 | SGD 10,71 | SGD 10,74 | SGD 10,59 | 3,16M |
| 2026-08-24 | SGD 10,64 | -%0,37 | SGD 10,65 | SGD 10,71 | SGD 10,59 | 2,48M |
| 2026-08-21 | SGD 10,68 | -%1,57 | SGD 10,84 | SGD 10,84 | SGD 10,56 | 5,01M |
| 2026-08-20 | SGD 10,85 | -%0,82 | SGD 10,87 | SGD 10,89 | SGD 10,72 | 3,62M |
| 2026-08-19 | SGD 10,94 | -%1,88 | SGD 11,00 | SGD 11,04 | SGD 10,85 | 4,47M |
| 2026-08-18 | SGD 11,15 | +%0,18 | SGD 11,24 | SGD 11,24 | SGD 11,08 | 6,05M |
| 2026-08-17 | SGD 11,13 | +%1,55 | SGD 10,90 | SGD 11,13 | SGD 10,81 | 6,19M |
| 2026-08-14 | SGD 10,96 | +%5,79 | SGD 10,43 | SGD 10,97 | SGD 10,38 | 13,32M |
| 2026-08-13 | SGD 10,36 | +%0,78 | SGD 10,40 | SGD 10,41 | SGD 10,05 | 8,32M |
| 2026-08-12 | SGD 10,28 | +%0,78 | SGD 10,26 | SGD 10,31 | SGD 10,11 | 4,60M |
| 2026-08-11 | SGD 10,20 | -%1,16 | SGD 10,32 | SGD 10,32 | SGD 9,83 | 10,18M |
| 2026-08-07 | SGD 10,32 | +%0,68 | SGD 10,27 | SGD 10,33 | SGD 10,14 | 3,12M |
| 2026-08-06 | SGD 10,25 | -%0,10 | SGD 10,28 | SGD 10,28 | SGD 10,08 | 5,32M |
| 2026-08-05 | SGD 10,26 | %0,00 | SGD 10,30 | SGD 10,37 | SGD 10,23 | 3,98M |
| 2026-08-04 | SGD 10,26 | +%0,98 | SGD 10,20 | SGD 10,34 | SGD 10,20 | 4,32M |
| 2026-08-03 | SGD 10,16 | +%0,79 | SGD 10,05 | SGD 10,23 | SGD 9,99 | 4,79M |
| 2026-07-31 | SGD 10,08 | -%5,44 | SGD 10,65 | SGD 10,65 | SGD 10,03 | 17,09M |
| 2026-07-30 | SGD 10,66 | -%0,56 | SGD 10,54 | SGD 10,78 | SGD 10,54 | 3,99M |
| 2026-07-29 | SGD 10,72 | +%1,80 | SGD 10,59 | SGD 10,72 | SGD 10,45 | 5,15M |
| 2026-07-28 | SGD 10,53 | -%0,57 | SGD 10,52 | SGD 10,62 | SGD 10,44 | 3,71M |
| 2026-07-27 | SGD 10,59 | -%0,09 | SGD 10,66 | SGD 10,67 | SGD 10,48 | 2,54M |
| 2026-07-24 | SGD 10,60 | +%0,86 | SGD 10,54 | SGD 10,66 | SGD 10,47 | 4,44M |
| 2026-07-23 | SGD 10,51 | +%0,77 | SGD 10,58 | SGD 10,58 | SGD 10,45 | 4,36M |
| 2026-07-22 | SGD 10,43 | %0,00 | SGD 10,50 | SGD 10,50 | SGD 10,36 | 2,79M |
| 2026-07-21 | SGD 10,43 | +%0,38 | SGD 10,35 | SGD 10,43 | SGD 10,31 | 3,86M |
| 2026-07-20 | SGD 10,39 | -%0,38 | SGD 10,53 | SGD 10,53 | SGD 10,33 | 4,77M |
| 2026-07-17 | SGD 10,43 | -%2,52 | SGD 10,61 | SGD 10,62 | SGD 10,40 | 5,09M |
| 2026-07-16 | SGD 10,70 | -%0,65 | SGD 10,80 | SGD 10,80 | SGD 10,62 | 3,00M |
| 2026-07-15 | SGD 10,77 | +%1,22 | SGD 10,72 | SGD 10,77 | SGD 10,60 | 3,22M |
| 2026-07-14 | SGD 10,64 | -%2,47 | SGD 10,80 | SGD 10,86 | SGD 10,58 | 5,73M |
| 2026-07-13 | SGD 10,91 | -%0,46 | SGD 10,96 | SGD 10,97 | SGD 10,82 | 2,91M |
| 2026-07-10 | SGD 10,96 | +%0,37 | SGD 10,98 | SGD 11,02 | SGD 10,86 | 3,72M |
| 2026-07-09 | SGD 10,92 | +%0,28 | SGD 10,93 | SGD 11,00 | SGD 10,82 | 2,84M |
| 2026-07-08 | SGD 10,89 | -%1,80 | SGD 10,95 | SGD 10,99 | SGD 10,80 | 5,27M |
| 2026-07-07 | SGD 11,09 | +%0,18 | SGD 10,90 | SGD 11,10 | SGD 10,87 | 5,19M |
| 2026-07-06 | SGD 11,07 | +%2,03 | SGD 10,85 | SGD 11,10 | SGD 10,84 | 3,75M |
| 2026-07-03 | SGD 10,85 | +%0,09 | SGD 10,93 | SGD 10,94 | SGD 10,70 | 3,00M |
| 2026-07-02 | SGD 10,84 | +%2,65 | SGD 10,56 | SGD 10,84 | SGD 10,54 | 4,67M |
| 2026-07-01 | SGD 10,56 | +%1,64 | SGD 10,51 | SGD 10,67 | SGD 10,49 | 5,66M |
| 2026-06-30 | SGD 10,39 | +%0,10 | SGD 10,52 | SGD 10,52 | SGD 10,39 | 5,52M |
| 2026-06-29 | SGD 10,38 | -%0,29 | SGD 10,37 | SGD 10,42 | SGD 10,23 | 6,15M |
| 2026-06-26 | SGD 10,41 | -%1,05 | SGD 10,42 | SGD 10,53 | SGD 10,26 | 7,87M |
| 2026-06-25 | SGD 10,52 | -%1,50 | SGD 10,65 | SGD 10,70 | SGD 10,45 | 6,80M |
| 2026-06-24 | SGD 10,68 | -%0,65 | SGD 10,81 | SGD 10,82 | SGD 10,57 | 6,19M |
| 2026-06-23 | SGD 10,75 | -%0,56 | SGD 10,90 | SGD 10,94 | SGD 10,64 | 6,27M |
| 2026-06-22 | SGD 10,81 | -%0,18 | SGD 10,83 | SGD 10,89 | SGD 10,76 | 4,36M |
| 2026-06-19 | SGD 10,83 | -%2,87 | SGD 11,09 | SGD 11,10 | SGD 10,80 | 8,64M |
| 2026-06-18 | SGD 11,15 | +%1,18 | SGD 11,14 | SGD 11,15 | SGD 11,00 | 4,79M |
| 2026-06-17 | SGD 11,02 | +%2,13 | SGD 10,81 | SGD 11,15 | SGD 10,75 | 5,32M |
| 2026-06-16 | SGD 10,79 | +%0,47 | SGD 10,78 | SGD 10,79 | SGD 10,66 | 5,46M |
| 2026-06-15 | SGD 10,74 | +%1,61 | SGD 10,70 | SGD 10,75 | SGD 10,61 | 4,10M |
| 2026-06-12 | SGD 10,57 | +%0,48 | SGD 10,72 | SGD 10,72 | SGD 10,54 | 3,17M |
| 2026-06-11 | SGD 10,52 | -%0,38 | SGD 10,50 | SGD 10,58 | SGD 10,25 | 5,09M |
| 2026-06-10 | SGD 10,56 | -%0,28 | SGD 10,70 | SGD 10,70 | SGD 10,47 | 4,38M |
| 2026-06-09 | SGD 10,59 | -%0,28 | SGD 10,80 | SGD 10,80 | SGD 10,49 | 4,51M |
| 2026-06-08 | SGD 10,62 | -%2,48 | SGD 10,59 | SGD 10,80 | SGD 10,52 | 5,59M |
| 2026-06-05 | SGD 10,89 | -%1,18 | SGD 11,02 | SGD 11,10 | SGD 10,86 | 4,15M |
| 2026-06-04 | SGD 11,02 | -%2,22 | SGD 11,18 | SGD 11,19 | SGD 11,00 | 4,67M |
| 2026-06-03 | SGD 11,27 | +%0,99 | SGD 11,11 | SGD 11,30 | SGD 11,01 | 4,44M |
| 2026-06-02 | SGD 11,16 | -%1,93 | SGD 11,40 | SGD 11,40 | SGD 11,00 | 8,08M |
| 2026-05-29 | SGD 11,38 | +%3,08 | SGD 11,23 | SGD 11,39 | SGD 11,03 | 17,40M |
| 2026-05-28 | SGD 11,04 | -%0,54 | SGD 11,26 | SGD 11,26 | SGD 10,93 | 5,02M |
| 2026-05-27 | SGD 11,10 | %0,00 | SGD 11,10 | SGD 11,10 | SGD 11,10 | 0 |