Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.250	27.500	27.250	27.500	27.279	39,574
2026-04-29	27.250	27.500	27.250	27.250	27.031	10,713
2026-04-28	27.250	27.750	27.000	27.250	27.031	24,364
2026-04-27	27.750	27.750	26.750	26.750	26.270	86,467
2026-04-24	28.000	28.250	28.000	28.250	27.743	7,967
2026-04-23	28.000	28.000	27.500	28.000	27.497	27,263
2026-04-22	28.750	28.750	28.250	28.250	27.743	47,171
2026-04-21	29.000	29.000	29.000	29.000	28.479	426
2026-04-20	28.750	29.000	28.500	29.000	28.479	2,644
2026-04-17	28.250	28.750	28.000	28.750	28.234	31,479
2026-04-16	28.500	28.500	28.250	28.500	27.988	25,165
2026-04-10	29.250	29.250	28.750	29.250	28.725	34,903
2026-04-09	28.750	29.000	28.750	29.000	28.479	7,789
2026-04-08	29.000	29.250	28.750	29.000	28.479	62,158
2026-04-07	28.250	29.250	28.250	29.250	28.725	13,181
2026-04-03	28.000	28.250	27.750	28.250	27.743	2,675
2026-04-02	28.250	28.500	28.000	28.250	27.743	1,376
2026-04-01	28.250	28.500	28.250	28.250	27.743	16,615
2026-03-31	27.750	28.000	27.750	28.000	27.497	1,519
2026-03-30	28.000	28.250	28.000	28.000	27.497	1,906
2026-03-27	27.750	28.500	27.750	28.500	27.988	22,747
2026-03-26	28.250	28.500	28.000	28.000	27.497	16,367
2026-03-25	27.750	28.250	27.750	28.250	27.743	6,815
2026-03-24	27.250	27.750	27.000	27.750	27.252	18,653
2026-03-23	27.500	28.000	27.500	28.000	27.497	2,471
2026-03-20	28.250	28.250	28.000	28.250	27.743	6,844
2026-03-19	28.500	28.750	28.500	28.500	27.988	37,312
2026-03-18	28.000	28.250	28.000	28.250	27.743	49,237
2026-03-17	27.750	28.250	27.750	28.000	27.497	9,260
2026-03-16	28.000	28.000	27.750	28.000	27.497	25,130
2026-03-13	28.000	28.250	27.750	27.750	27.252	33,184
2026-03-12	27.500	28.000	27.250	28.000	27.497	26,387
2026-03-11	27.500	27.750	27.250	27.750	27.252	32,311
2026-03-10	26.500	27.000	26.500	27.000	26.515	5,957
2026-03-09	27.250	27.250	26.500	26.750	26.270	16,034
2026-03-06	27.000	27.250	26.500	27.250	26.761	6,976
2026-03-05	26.250	27.000	26.250	27.000	26.515	19,971
2026-03-04	25.750	26.250	25.500	25.750	25.288	40,168
2026-03-02	25.000	25.750	25.000	25.750	25.288	30,936
2026-02-27	23.900	24.600	23.600	24.600	24.158	520,037
2026-02-26	25.000	25.000	24.700	24.700	24.256	3,661
2026-02-25	25.250	25.500	25.000	25.250	24.797	2,641
2026-02-24	25.250	25.250	24.900	25.250	24.797	12,389
2026-02-23	25.500	25.750	25.500	25.500	25.042	8,089
2026-02-20	25.250	25.250	25.000	25.250	24.797	5,500
2026-02-19	24.900	25.250	24.900	25.000	24.551	67,488
2026-02-18	24.800	24.800	24.800	24.800	24.355	921
2026-02-17	24.800	24.800	24.700	24.800	24.355	2,540
2026-02-16	24.600	24.800	24.600	24.800	24.355	777
2026-02-13	24.800	24.800	24.600	24.600	24.158	41,750
2026-02-12	25.000	25.250	25.000	25.250	24.797	10,418
2026-02-11	24.900	25.000	24.800	24.900	24.453	10,238
2026-02-10	24.900	25.000	24.900	25.000	24.551	2,056
2026-02-09	24.800	25.000	24.800	25.000	24.551	19,153
2026-02-06	24.400	24.400	24.200	24.300	23.864	6,006
2026-02-05	24.700	24.700	24.400	24.500	24.060	4,381
2026-02-04	24.800	24.800	24.700	24.800	24.355	2,142
2026-02-03	24.400	24.800	24.400	24.800	24.355	84,450
2026-02-02	24.500	24.500	24.200	24.500	24.060	16,596
2026-01-30	24.000	24.400	24.000	24.400	23.962	13,278

← NewerPage 3 of 11 · 642 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.