Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.900	19.000	18.700	18.700	18.093	107,982
2025-04-30	19.000	19.100	18.900	19.000	18.384	12,025
2025-04-29	18.800	18.900	18.600	18.900	18.287	12,835
2025-04-28	18.600	19.000	18.500	19.000	18.263	2,268
2025-04-25	18.700	18.700	18.400	18.700	17.975	4,730
2025-04-24	18.300	18.800	18.300	18.700	17.975	75,383
2025-04-23	18.300	18.400	17.800	17.800	17.110	67,640
2025-04-22	18.700	18.900	18.700	18.900	18.167	50,144
2025-04-21	18.200	18.200	18.000	18.200	17.494	250,939
2025-04-18	18.200	18.300	18.200	18.300	17.590	4,806
2025-04-17	17.900	18.300	17.900	18.300	17.590	44,722
2025-04-16	17.700	17.700	17.500	17.700	17.013	12,895
2025-04-11	16.800	17.200	16.700	16.700	16.052	16,421
2025-04-10	17.000	17.000	16.700	16.800	16.148	24,668
2025-04-09	16.100	16.300	15.900	15.900	15.283	36,256
2025-04-08	16.200	16.500	16.100	16.500	15.860	110,259
2025-04-04	17.200	17.200	17.000	17.100	16.437	29,614
2025-04-03	17.100	17.500	17.100	17.500	16.821	39,524
2025-04-02	17.100	17.100	16.800	16.800	16.148	19,074
2025-04-01	17.200	17.400	17.200	17.300	16.629	11,740
2025-03-31	17.100	17.100	16.800	16.800	16.148	9,204
2025-03-28	17.100	17.200	17.000	17.000	16.341	12,277
2025-03-27	16.900	17.200	16.900	16.900	16.244	41,933
2025-03-26	17.200	17.200	16.900	17.000	16.341	24,240
2025-03-25	16.800	16.800	16.600	16.700	16.052	12,685
2025-03-24	16.700	16.800	16.700	16.800	16.148	18,801
2025-03-21	17.000	17.100	16.800	16.900	16.244	24,238
2025-03-20	17.300	17.500	17.300	17.400	16.725	45,365
2025-03-19	16.300	16.700	16.300	16.700	16.052	19,060
2025-03-18	16.200	16.400	16.000	16.000	15.379	69,101
2025-03-17	15.700	16.000	15.700	15.900	15.283	10,159
2025-03-14	15.700	15.800	15.500	15.800	15.187	8,864
2025-03-13	15.700	15.900	15.500	15.800	15.187	27,525
2025-03-12	15.400	15.400	15.200	15.300	14.707	11,945
2025-03-11	15.300	15.500	15.200	15.400	14.803	101,462
2025-03-10	15.400	15.500	15.100	15.300	14.707	33,170
2025-03-07	15.400	15.600	15.300	15.400	14.803	74,043
2025-03-06	15.500	15.800	15.400	15.400	14.803	30,437
2025-03-05	14.900	15.000	14.800	15.000	14.418	7,734
2025-03-04	15.000	15.200	14.900	15.100	14.514	138,518
2025-03-03	14.500	15.000	14.500	14.900	14.322	88,817
2025-02-28	13.800	13.800	13.600	13.700	13.169	62,404
2025-02-27	13.100	13.400	12.900	13.400	12.880	55,117
2025-02-26	12.800	12.800	12.700	12.800	12.304	49,284
2025-02-25	12.600	12.800	12.500	12.800	12.304	4,545
2025-02-24	12.800	12.900	12.800	12.800	12.304	8,763
2025-02-21	12.800	12.900	12.800	12.800	12.304	35,175
2025-02-20	12.600	12.800	12.600	12.700	12.207	21,240
2025-02-19	12.800	12.900	12.700	12.900	12.400	7,451
2025-02-18	12.700	12.900	12.600	12.900	12.400	39,912
2025-02-17	12.400	12.600	12.400	12.600	12.111	8,064
2025-02-14	12.500	12.500	12.400	12.400	11.919	961
2025-02-13	12.500	12.500	12.400	12.500	12.015	1,980
2025-02-11	12.400	12.500	12.300	12.400	11.919	2,222
2025-02-10	12.300	12.300	12.200	12.300	11.823	15,868
2025-02-07	12.400	12.700	12.400	12.500	12.015	40,370
2025-02-06	12.100	12.100	12.100	12.100	11.631	344
2025-02-05	12.100	12.100	12.000	12.100	11.631	554
2025-02-04	12.000	12.100	12.000	12.100	11.631	143
2025-02-03	12.200	12.200	12.100	12.100	11.631	4,249

← NewerPage 7 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.