Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.900	21.100	20.900	21.100	20.626	5,120
2025-10-30	21.300	21.400	21.200	21.200	20.724	6,926
2025-10-29	21.300	21.400	21.200	21.300	20.822	5,680
2025-10-28	21.500	21.700	21.300	21.300	20.822	2,658
2025-10-27	21.600	21.700	21.400	21.600	21.115	3,389
2025-10-24	21.700	21.800	21.600	21.600	21.115	14,993
2025-10-22	21.200	21.400	21.200	21.400	20.920	11,870
2025-10-21	20.800	20.900	20.800	20.800	20.333	98,991
2025-10-20	20.400	20.700	20.200	20.200	19.746	103,816
2025-10-17	20.600	20.600	20.300	20.300	19.844	22,360
2025-10-16	20.900	21.000	20.600	20.900	20.431	16,038
2025-10-15	20.800	21.100	20.800	21.100	20.626	68,153
2025-10-14	21.100	21.200	20.700	21.000	20.528	62,371
2025-10-10	21.800	21.800	21.300	21.500	21.017	83,000
2025-10-09	22.500	22.600	22.300	22.400	21.897	131,945
2025-10-08	22.600	22.600	22.300	22.500	21.995	478,749
2025-10-07	22.600	22.800	22.600	22.800	22.288	3,955
2025-10-06	21.900	22.500	21.900	22.500	21.995	9,267
2025-10-03	21.900	22.000	21.800	22.000	21.506	5,879
2025-10-02	21.900	22.200	21.900	22.200	21.702	18,340
2025-10-01	21.800	21.800	21.500	21.500	21.017	15,783
2025-09-30	21.700	21.700	21.500	21.500	21.017	4,241
2025-09-29	21.500	21.900	21.500	21.800	21.311	20,567
2025-09-26	21.300	21.300	21.100	21.200	20.724	4,569
2025-09-25	21.200	21.200	21.000	21.100	20.626	2,311
2025-09-24	21.300	21.300	21.100	21.300	20.822	44,804
2025-09-23	21.300	21.300	21.200	21.300	20.822	8,747
2025-09-22	20.900	21.200	20.900	21.200	20.724	8,293
2025-09-19	20.900	21.200	20.900	21.100	20.626	71,902
2025-09-18	21.000	21.000	20.800	21.000	20.528	90,917
2025-09-17	20.600	20.800	20.400	20.800	20.333	49,863
2025-09-16	20.400	20.400	20.200	20.300	19.844	23,264
2025-09-15	20.300	20.300	20.000	20.300	19.844	16,267
2025-09-12	20.200	20.300	20.100	20.300	19.844	10,537
2025-09-11	20.300	20.500	20.200	20.200	19.746	23,411
2025-09-10	19.700	20.100	19.700	20.100	19.649	23,835
2025-09-09	19.700	19.700	19.400	19.600	19.160	8,642
2025-09-08	19.800	19.900	19.800	19.900	19.453	22,969
2025-09-05	20.000	20.000	19.800	19.800	19.355	10,892
2025-09-04	20.100	20.200	20.000	20.100	19.649	60,645
2025-09-03	19.700	19.900	19.700	19.900	19.453	43,917
2025-09-02	19.400	19.500	19.300	19.500	19.062	4,418
2025-09-01	19.200	19.400	19.100	19.400	18.964	92,027
2025-08-29	19.400	19.400	19.300	19.400	18.964	6,011
2025-08-28	19.400	19.500	19.300	19.400	18.964	17,956
2025-08-27	19.600	19.800	19.600	19.600	19.160	59,885
2025-08-26	19.600	19.600	19.400	19.600	19.160	68,013
2025-08-25	19.800	19.900	19.700	19.900	19.453	14,404
2025-08-22	19.900	20.100	19.900	20.000	19.551	18,783
2025-08-21	19.900	20.000	19.700	20.000	19.454	23,017
2025-08-20	20.200	20.200	19.800	20.000	19.454	34,301
2025-08-19	20.400	20.400	20.200	20.200	19.648	23,096
2025-08-18	20.500	20.800	20.400	20.700	20.134	48,855
2025-08-15	21.000	21.400	21.000	21.300	20.718	25,820
2025-08-14	21.600	21.600	21.200	21.400	20.815	223,382
2025-08-13	22.400	22.500	22.300	22.500	21.885	8,391
2025-08-08	21.900	22.100	21.800	22.100	21.496	99,186
2025-08-07	22.300	22.500	22.200	22.400	21.788	3,215
2025-08-06	22.400	22.400	22.200	22.300	21.691	87,009
2025-08-05	22.200	22.400	22.100	22.400	21.788	15,421

← NewerPage 5 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.