Singapore Technologies Engineering Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.300	11.500	11.300	11.300	10.673	3,836
2024-08-06	11.300	11.300	11.200	11.300	10.673	14,547
2024-08-05	11.300	11.400	11.100	11.400	10.768	2,029,836
2024-08-02	11.700	12.000	11.600	11.600	10.957	12,807
2024-08-01	11.900	11.900	11.700	11.800	11.146	945
2024-07-31	11.800	11.900	11.700	11.900	11.240	16,327
2024-07-30	11.800	11.800	11.700	11.700	11.051	13,977
2024-07-26	11.800	12.000	11.800	11.900	11.240	11,452
2024-07-25	11.900	11.900	11.800	11.800	11.146	2,860
2024-07-24	11.900	12.000	11.800	11.900	11.240	3,937
2024-07-23	11.900	12.000	11.800	12.000	11.335	5,287
2024-07-19	11.900	12.200	11.900	12.100	11.429	116,213
2024-07-18	11.700	11.900	11.700	11.800	11.146	306
2024-07-17	11.800	11.800	11.700	11.800	11.146	488
2024-07-16	11.900	11.900	11.800	11.900	11.240	5,137
2024-07-15	11.900	11.900	11.700	11.800	11.146	22,307
2024-07-12	12.000	12.000	11.700	12.000	11.335	2,024,383
2024-07-11	12.000	12.000	11.900	12.000	11.335	19,457
2024-07-10	11.800	11.900	11.700	11.900	11.240	5,672
2024-07-09	11.600	11.600	11.600	11.600	10.957	3,132
2024-07-08	11.600	11.600	11.500	11.500	10.862	80,544
2024-07-05	11.700	11.700	11.500	11.600	10.957	11,845
2024-07-04	11.600	11.800	11.600	11.800	11.146	32,063
2024-07-03	11.600	11.600	11.500	11.500	10.862	3,281
2024-07-02	11.400	11.600	11.400	11.600	10.957	37,255
2024-07-01	11.800	11.800	11.600	11.600	10.957	4,019
2024-06-28	11.800	11.800	11.700	11.700	11.051	8,614
2024-06-27	11.600	11.800	11.600	11.800	11.146	33,345
2024-06-26	11.200	11.400	11.200	11.400	10.768	41,481
2024-06-25	11.200	11.400	11.200	11.200	10.579	13,605
2024-06-24	11.000	11.100	10.900	11.100	10.485	7,187
2024-06-21	11.000	11.000	10.800	10.800	10.201	2,540
2024-06-20	10.800	11.100	10.700	11.100	10.485	1,981
2024-06-19	11.100	11.100	10.900	10.900	10.296	3,419
2024-06-18	11.100	11.100	11.000	11.100	10.485	7,517
2024-06-17	10.800	11.000	10.800	10.900	10.296	2,798
2024-06-14	11.000	11.000	10.800	10.800	10.201	9,147
2024-06-13	11.000	11.100	11.000	11.100	10.485	759
2024-06-12	11.100	11.100	11.000	11.000	10.390	1,037
2024-06-11	10.800	11.100	10.800	11.100	10.485	12,556
2024-06-10	11.100	11.200	11.000	11.100	10.485	4,299
2024-06-07	11.200	11.200	11.100	11.200	10.579	11,270
2024-06-06	11.100	11.200	11.100	11.200	10.579	4,672
2024-06-05	11.100	11.200	11.100	11.100	10.485	21,649
2024-06-04	11.200	11.200	11.100	11.100	10.485	47,193
2024-05-31	11.300	11.300	11.200	11.300	10.673	5,491
2024-05-30	11.100	11.400	11.100	11.300	10.673	20,258
2024-05-29	11.200	11.200	11.100	11.100	10.485	12,165
2024-05-28	11.200	11.300	11.200	11.200	10.579	10,366
2024-05-27	11.100	11.300	11.100	11.200	10.579	31,595
2024-05-24	11.300	11.300	11.200	11.300	10.673	17,940
2024-05-23	11.100	11.400	11.100	11.200	10.579	12,085
2024-05-21	11.100	11.100	10.900	10.900	10.296	169,588
2024-05-20	11.200	11.200	11.100	11.100	10.396	24,025
2024-05-17	11.400	11.500	11.300	11.500	10.770	28,061
2024-05-16	11.500	11.600	11.400	11.600	10.864	12,737
2024-05-15	11.500	11.600	11.400	11.600	10.864	17,458
2024-05-14	11.300	11.500	11.300	11.500	10.770	27,908
2024-05-13	10.800	11.000	10.800	11.000	10.302	12,228
2024-05-10	10.800	10.800	10.800	10.800	10.115	114

← NewerPage 10 of 11 · 643 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1272 SGD
2026-05-26	0.1005 SGD
2026-04-28	0.2671 SGD
2025-11-21	0.0980 SGD
2025-08-22	0.0996 SGD
2025-05-20	0.1000 SGD
2025-04-29	0.1247 SGD
2024-11-26	0.1024 SGD
2024-08-22	0.1047 SGD
2024-05-21	0.0942 SGD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.