Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	22.000	22.100	21.800	22.100	21.496	74,528
2025-08-01	22.100	22.200	21.900	22.000	21.399	9,776
2025-07-31	22.200	22.300	22.100	22.100	21.496	13,301
2025-07-30	22.100	22.200	21.800	22.200	21.593	13,983
2025-07-29	22.100	22.200	22.000	22.100	21.496	30,614
2025-07-25	22.200	22.500	22.000	22.500	21.885	34,399
2025-07-24	22.500	22.600	22.200	22.300	21.691	86,680
2025-07-23	21.000	21.100	20.700	20.900	20.329	51,011
2025-07-22	21.100	21.300	21.100	21.300	20.718	3,027
2025-07-21	21.100	21.300	21.100	21.300	20.718	9,755
2025-07-18	21.100	21.200	21.100	21.200	20.621	4,361
2025-07-17	21.000	21.200	21.000	21.100	20.524	5,041
2025-07-16	21.100	21.100	20.900	20.900	20.329	9,755
2025-07-15	20.800	21.000	20.800	21.000	20.426	14,532
2025-07-14	20.600	20.600	20.500	20.500	19.940	14,064
2025-07-11	20.700	20.800	20.500	20.600	20.037	15,719
2025-07-09	21.200	21.200	21.000	21.000	20.426	13,974
2025-07-08	20.000	21.000	20.000	21.000	20.426	143,724
2025-07-07	19.900	20.000	19.800	20.000	19.454	80,909
2025-07-04	20.200	20.200	19.800	19.800	19.259	21,147
2025-07-03	20.000	20.100	20.000	20.000	19.454	17,904
2025-07-02	20.200	20.200	20.000	20.100	19.551	6,145
2025-07-01	20.000	20.300	20.000	20.300	19.745	22,148
2025-06-30	19.900	20.000	19.800	19.800	19.259	21,231
2025-06-27	19.900	20.100	19.900	20.100	19.551	4,534
2025-06-26	20.200	20.200	19.900	20.000	19.454	50,285
2025-06-25	20.300	20.300	20.100	20.300	19.745	332,402
2025-06-24	20.100	20.100	19.900	20.000	19.454	15,343
2025-06-23	20.200	20.400	20.200	20.300	19.745	2,019
2025-06-20	20.100	20.300	20.100	20.300	19.745	5,876
2025-06-19	20.300	20.300	19.900	20.100	19.551	45,703
2025-06-18	20.200	20.300	20.200	20.300	19.745	6,535
2025-06-17	20.100	20.200	20.000	20.200	19.648	12,520
2025-06-16	20.100	20.300	20.000	20.300	19.745	18,067
2025-06-13	19.700	19.900	19.700	19.900	19.356	11,884
2025-06-12	19.600	19.700	19.600	19.700	19.162	14,567
2025-06-11	19.700	19.800	19.500	19.800	19.259	39,384
2025-06-10	20.000	20.000	19.700	19.900	19.356	23,300
2025-06-09	20.100	20.200	20.100	20.100	19.551	30,440
2025-06-06	20.300	20.300	20.100	20.200	19.648	1,796
2025-06-05	20.000	20.200	20.000	20.200	19.648	2,023
2025-06-04	20.000	20.200	19.700	20.100	19.551	756,616
2025-05-30	19.500	19.900	19.500	19.900	19.356	123,362
2025-05-29	19.300	19.500	19.300	19.500	18.967	2,493
2025-05-28	19.900	19.900	19.500	19.500	18.967	17,556
2025-05-27	19.300	19.900	19.200	19.900	19.356	14,013
2025-05-26	19.000	19.200	18.900	19.200	18.675	10,569
2025-05-23	19.100	19.100	18.900	19.100	18.578	39,515
2025-05-22	19.000	19.200	18.900	19.200	18.675	32,647
2025-05-21	19.000	19.000	18.800	18.900	18.384	55,133
2025-05-20	19.400	19.400	19.200	19.200	18.675	30,039
2025-05-19	19.000	19.400	19.000	19.000	18.384	18,891
2025-05-16	19.100	19.100	18.900	19.100	18.480	110,575
2025-05-15	18.700	19.000	18.600	18.600	17.997	46,940
2025-05-14	18.200	18.600	18.200	18.500	17.900	62,858
2025-05-13	18.500	18.500	18.000	18.200	17.610	181,046
2025-05-09	19.500	19.600	19.400	19.400	18.771	25,378
2025-05-08	19.400	19.400	19.100	19.300	18.674	40,235
2025-05-07	19.200	19.400	19.100	19.100	18.480	80,254
2025-05-06	18.900	19.200	18.800	19.000	18.384	222,459

← NewerPage 6 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.