Singapore Technologies Engineering Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 10.700 | 10.800 | 10.600 | 10.600 | 9.927 | 6,020 |
| 2024-05-08 | 10.700 | 10.700 | 10.600 | 10.700 | 10.021 | 11,246 |
| 2024-05-07 | 10.700 | 10.900 | 10.600 | 10.900 | 10.208 | 7,484 |
| 2024-05-03 | 10.900 | 10.900 | 10.700 | 10.700 | 10.021 | 16,658 |
| 2024-05-02 | 11.000 | 11.000 | 10.800 | 10.900 | 10.208 | 18,591 |
| 2024-04-30 | 11.000 | 11.100 | 10.900 | 11.100 | 10.396 | 2,531 |
| 2024-04-29 | 11.000 | 11.100 | 11.000 | 11.100 | 10.396 | 4,520 |
| 2024-04-26 | 11.100 | 11.100 | 11.000 | 11.000 | 10.302 | 5,596 |
| 2024-04-25 | 11.100 | 11.100 | 10.900 | 11.000 | 10.302 | 25,067 |
| 2024-04-24 | 11.100 | 11.200 | 11.000 | 11.200 | 10.489 | 19,942 |
| 2024-04-23 | 11.000 | 11.000 | 10.800 | 10.800 | 10.115 | 1,045 |
| 2024-04-22 | 10.800 | 10.800 | 10.700 | 10.700 | 10.021 | 2,000 |
| 2024-04-19 | 10.600 | 10.900 | 10.500 | 10.900 | 10.208 | 46,099 |
| 2024-04-18 | 10.600 | 10.800 | 10.600 | 10.800 | 10.115 | 11,110 |
| 2024-04-17 | 10.600 | 10.600 | 10.400 | 10.500 | 9.834 | 18,304 |
| 2024-04-11 | 10.800 | 10.800 | 10.800 | 10.800 | 10.115 | 195 |
| 2024-04-10 | 10.800 | 10.900 | 10.800 | 10.800 | 10.115 | 1,015 |
| 2024-04-09 | 10.900 | 10.900 | 10.800 | 10.900 | 10.208 | 4,625 |
| 2024-04-05 | 11.000 | 11.000 | 10.900 | 10.900 | 10.208 | 4,069 |
| 2024-04-04 | 11.000 | 11.100 | 11.000 | 11.000 | 10.302 | 1,199 |
| 2024-04-03 | 11.000 | 11.000 | 11.000 | 11.000 | 10.302 | 500 |
| 2024-04-02 | 11.000 | 11.000 | 10.800 | 11.000 | 10.302 | 2,592 |
| 2024-04-01 | 10.900 | 11.000 | 10.800 | 10.900 | 10.208 | 3,889 |
| 2024-03-29 | 11.100 | 11.100 | 10.900 | 11.000 | 10.302 | 3,155 |
| 2024-03-28 | 10.900 | 11.000 | 10.900 | 11.000 | 10.302 | 6,170 |
| 2024-03-27 | 11.000 | 11.000 | 10.800 | 11.000 | 10.302 | 4,054 |
| 2024-03-26 | 10.800 | 10.900 | 10.800 | 10.900 | 10.208 | 18,285 |
| 2024-03-25 | 10.800 | 10.800 | 10.700 | 10.800 | 10.115 | 1,222 |
| 2024-03-22 | 10.700 | 10.800 | 10.700 | 10.700 | 10.021 | 27,680 |
| 2024-03-21 | 10.600 | 10.700 | 10.500 | 10.700 | 10.021 | 8,840 |
| 2024-03-20 | 10.600 | 10.600 | 10.500 | 10.600 | 9.927 | 1,221 |
| 2024-03-19 | 10.600 | 10.600 | 10.500 | 10.500 | 9.834 | 1,251 |
| 2024-03-18 | 10.500 | 10.600 | 10.500 | 10.600 | 9.927 | 135,932 |
| 2024-03-15 | 10.500 | 10.600 | 10.500 | 10.600 | 9.927 | 9,848 |
| 2024-03-14 | 10.600 | 10.700 | 10.600 | 10.600 | 9.927 | 17,039 |
| 2024-03-13 | 10.600 | 10.700 | 10.500 | 10.700 | 10.021 | 12,859 |
| 2024-03-12 | 10.600 | 10.600 | 10.500 | 10.600 | 9.927 | 1,617 |
| 2024-03-11 | 10.600 | 10.600 | 10.500 | 10.600 | 9.927 | 3,307 |
| 2024-03-08 | 10.600 | 10.600 | 10.500 | 10.500 | 9.834 | 1,253 |
| 2024-03-07 | 10.600 | 10.600 | 10.500 | 10.600 | 9.927 | 804 |
| 2024-03-06 | 10.500 | 10.600 | 10.500 | 10.500 | 9.834 | 7,142 |
| 2024-03-05 | 10.600 | 10.600 | 10.400 | 10.400 | 9.740 | 16,454 |
| 2024-03-04 | 10.600 | 10.600 | 10.500 | 10.600 | 9.927 | 4,742 |
← NewerPage 11 of 11 · 643 trading days
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.