Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.250	27.500	27.250	27.500	27.375	5,502
2026-07-22	27.250	27.500	27.000	27.000	26.877	5,602
2026-07-21	27.250	27.250	27.000	27.250	27.126	7,740
2026-07-20	27.250	27.250	27.000	27.250	27.126	1,177
2026-07-17	27.500	27.500	27.000	27.250	27.126	7,384
2026-07-16	28.000	28.000	27.750	27.750	27.624	2,854
2026-07-15	27.500	28.000	27.500	28.000	27.873	2,843
2026-07-14	27.750	27.750	27.500	27.500	27.375	4,495
2026-07-13	28.250	28.250	28.000	28.250	28.122	1,797
2026-07-10	28.250	28.500	28.000	28.250	28.122	3,611
2026-07-09	28.500	28.500	28.250	28.250	28.122	4,312
2026-07-08	28.000	28.250	28.000	28.250	28.122	3,341
2026-07-07	28.750	28.750	28.250	28.250	28.122	2,273
2026-07-06	28.000	28.500	28.000	28.250	28.122	1,431
2026-07-03	27.750	28.000	27.750	28.000	27.873	1,740
2026-07-02	27.250	27.750	27.250	27.500	27.375	4,132
2026-07-01	27.000	27.500	27.000	27.250	27.126	1,262
2026-06-30	27.000	27.000	26.750	27.000	26.877	1,031
2026-06-29	26.500	26.750	26.500	26.500	26.380	1,843
2026-06-26	26.750	27.000	26.500	26.750	26.629	9,664
2026-06-25	27.500	27.500	27.000	27.000	26.877	5,768
2026-06-24	27.500	27.750	27.250	27.250	27.126	733
2026-06-23	27.750	27.750	27.250	27.500	27.375	4,811
2026-06-22	27.750	27.750	27.250	27.500	27.375	2,270
2026-06-19	28.000	28.000	27.750	27.750	27.624	2,278
2026-06-18	28.000	28.250	28.000	28.000	27.873	1,176
2026-06-17	28.000	28.250	28.000	28.250	28.122	2,174
2026-06-16	27.250	27.250	27.000	27.250	27.126	1,056
2026-06-15	27.250	27.500	27.000	27.000	26.877	3,067
2026-06-12	27.000	27.250	26.750	26.750	26.629	20,843
2026-06-11	26.750	27.000	26.250	27.000	26.877	27,746
2026-06-10	27.000	27.250	27.000	27.000	26.877	49,323
2026-06-09	26.750	27.000	26.750	27.000	26.877	2,957
2026-06-08	27.250	27.750	26.750	27.000	26.877	130,578
2026-06-05	28.000	28.000	27.500	28.000	27.873	253,419
2026-06-04	28.500	28.500	28.250	28.250	28.122	2,139
2026-06-03	28.500	28.500	28.500	28.500	28.371	0
2026-06-02	28.750	28.750	28.250	28.500	28.371	5,347
2026-06-01	28.750	28.750	28.750	28.750	28.619	0
2026-05-29	28.500	28.750	28.500	28.750	28.619	57,002
2026-05-28	27.750	28.500	27.750	28.500	28.371	14,549
2026-05-27	28.250	28.500	27.500	28.000	27.873	21,484
2026-05-26	28.500	28.750	28.250	28.250	28.122	6,815
2026-05-25	28.750	28.750	28.500	28.500	28.271	8,938
2026-05-22	28.500	28.750	28.250	28.750	28.519	5,972
2026-05-21	28.500	28.500	28.250	28.500	28.271	14,361
2026-05-20	28.250	28.500	28.000	28.500	28.271	6,687
2026-05-19	27.750	28.250	27.750	28.250	28.023	4,141
2026-05-18	26.750	27.750	26.750	27.750	27.527	8,725
2026-05-15	26.750	26.750	26.250	26.250	26.039	18,320
2026-05-14	27.000	27.000	26.750	26.750	26.535	3,911
2026-05-13	27.500	27.750	27.250	27.500	27.279	10,302
2026-05-12	27.000	27.250	26.750	27.250	27.031	85,140
2026-05-11	26.750	27.250	26.750	27.000	26.783	12,496
2026-05-08	27.250	27.250	26.750	27.000	26.783	17,256
2026-05-07	27.750	28.000	27.000	27.250	27.031	41,210
2026-05-06	27.750	27.750	27.500	27.750	27.527	16,782
2026-05-05	27.250	27.750	27.250	27.750	27.527	20,420
2026-05-04	27.500	27.500	27.500	27.500	27.279	0
2026-05-01	27.500	27.500	27.500	27.500	27.279	0

← NewerPage 2 of 5 · 248 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.