Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.500	23.900	23.300	23.900	23.471	35,451
2026-01-28	23.400	23.400	23.100	23.300	22.882	19,170
2026-01-27	23.000	23.100	22.900	23.100	22.685	2,839
2026-01-26	23.000	23.300	23.000	23.100	22.685	1,256
2026-01-23	23.000	23.000	22.800	22.800	22.391	22,509
2026-01-22	23.100	23.200	22.900	23.000	22.587	20,983
2026-01-21	23.000	23.400	23.000	23.400	22.980	27,436
2026-01-20	23.400	23.400	23.000	23.200	22.783	26,570
2026-01-19	23.600	23.600	23.400	23.500	23.078	19,190
2026-01-16	23.200	23.500	23.200	23.500	23.078	72,879
2026-01-15	23.100	23.400	23.100	23.300	22.882	28,799
2026-01-14	22.700	23.100	22.700	23.000	22.587	95,340
2026-01-13	22.600	22.700	22.500	22.700	22.292	9,210
2026-01-12	22.200	22.500	22.200	22.500	22.096	604,831
2026-01-09	21.800	21.900	21.600	21.900	21.507	8,527
2026-01-08	21.800	22.100	21.800	22.100	21.703	85,269
2026-01-07	21.100	21.700	21.100	21.700	21.310	112,809
2026-01-06	21.200	21.200	21.000	21.000	20.623	15,256
2026-01-05	21.200	21.300	21.200	21.200	20.819	10,748
2025-12-30	20.700	20.800	20.500	20.800	20.427	1,073
2025-12-29	20.500	20.500	20.400	20.500	20.132	379
2025-12-26	20.400	20.400	20.100	20.100	19.739	5,913
2025-12-25	20.200	20.400	20.200	20.200	19.837	7
2025-12-24	20.500	20.500	20.200	20.300	19.936	10,750
2025-12-23	20.300	20.500	20.300	20.400	20.034	3,713
2025-12-22	20.100	20.300	20.100	20.200	19.837	7,016
2025-12-19	20.000	20.000	19.900	20.000	19.641	1,022
2025-12-18	20.000	20.000	20.000	20.000	19.641	2,135
2025-12-17	19.900	20.100	19.900	20.100	19.739	11,081
2025-12-16	20.100	20.100	19.900	19.900	19.543	81,791
2025-12-15	20.100	20.200	20.100	20.200	19.837	10,063
2025-12-12	20.300	20.500	20.300	20.300	19.936	1,018
2025-12-11	20.200	20.300	20.200	20.300	19.936	635
2025-12-09	20.100	20.300	20.100	20.200	19.837	7,781
2025-12-08	20.000	20.100	20.000	20.100	19.739	14,966
2025-12-04	20.300	20.400	20.200	20.300	19.936	5,139
2025-12-03	20.400	20.500	20.200	20.200	19.837	5,150
2025-12-02	20.200	20.400	20.200	20.300	19.936	2,467
2025-12-01	20.600	20.600	20.400	20.500	20.132	25,135
2025-11-28	20.700	20.700	20.600	20.600	20.230	3,813
2025-11-27	20.800	20.800	20.500	20.700	20.328	325
2025-11-26	20.600	20.700	20.600	20.700	20.328	1,035
2025-11-25	20.900	20.900	20.600	20.700	20.328	10,323
2025-11-24	21.100	21.100	21.100	21.100	20.721	110
2025-11-21	20.900	21.000	20.700	20.900	20.525	3,374
2025-11-20	21.500	21.500	21.300	21.400	20.920	7,533
2025-11-19	21.600	21.600	21.500	21.500	21.017	2,798
2025-11-18	21.700	21.700	21.400	21.600	21.115	9,599
2025-11-17	21.400	21.600	21.400	21.600	21.115	8,436
2025-11-14	21.400	21.400	21.000	21.200	20.724	38,682
2025-11-13	21.200	21.700	21.100	21.400	20.920	33,549
2025-11-12	20.500	20.600	20.300	20.600	20.137	16,228
2025-11-11	20.600	20.700	20.500	20.600	20.137	815
2025-11-10	20.400	20.400	20.200	20.400	19.942	1,107
2025-11-07	20.400	20.400	20.200	20.400	19.942	8,340
2025-11-06	21.100	21.100	20.800	20.800	20.333	15,626
2025-11-05	20.700	21.000	20.500	21.000	20.528	1,990
2025-11-04	21.400	21.400	21.000	21.100	20.626	1,357
2025-11-03	21.400	21.500	21.300	21.500	21.017	17,842
2025-10-31	20.900	21.100	20.900	21.100	20.626	5,120

← NewerPage 4 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.