Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	12.200	12.200	12.000	12.000	11.535	7,188
2025-01-30	12.100	12.200	12.100	12.200	11.727	974
2025-01-29	12.100	12.100	12.000	12.100	11.631	891
2025-01-28	12.200	12.200	12.100	12.200	11.727	1,643
2025-01-27	12.000	12.200	12.000	12.200	11.727	3,356
2025-01-24	11.900	12.000	11.900	12.000	11.535	14,743
2025-01-23	11.900	11.900	11.900	11.900	11.438	78
2025-01-22	11.800	11.800	11.800	11.800	11.342	20,678
2025-01-21	11.900	11.900	11.800	11.800	11.342	83,067
2025-01-20	11.800	11.900	11.800	11.900	11.438	36,146
2025-01-17	12.000	12.000	11.900	12.000	11.535	1,380
2025-01-16	12.000	12.000	11.900	12.000	11.535	5,898
2025-01-15	12.000	12.000	11.900	12.000	11.535	4,444
2025-01-14	11.800	11.800	11.600	11.700	11.246	9,110
2025-01-13	11.600	11.800	11.600	11.800	11.342	138
2025-01-10	11.700	11.800	11.600	11.600	11.150	9,702
2025-01-09	11.800	12.000	11.800	11.900	11.438	331
2025-01-08	11.800	12.000	11.800	11.800	11.342	4,222
2025-01-07	12.000	12.000	11.800	12.000	11.535	3,778
2025-01-06	12.000	12.000	11.800	12.000	11.535	1,525
2025-01-03	11.800	11.900	11.800	11.900	11.438	1,893
2025-01-02	11.600	11.800	11.600	11.800	11.342	9,545
2024-12-30	11.600	11.600	11.500	11.600	11.150	457
2024-12-27	11.400	11.600	11.400	11.600	11.150	999
2024-12-26	11.500	11.600	11.500	11.600	11.150	586
2024-12-25	11.400	11.600	11.400	11.600	11.150	1,783
2024-12-24	11.600	11.600	11.500	11.500	11.054	3,441
2024-12-23	11.500	11.700	11.500	11.500	11.054	6,822
2024-12-20	11.600	11.600	11.500	11.500	11.054	581
2024-12-19	11.600	11.700	11.600	11.600	11.150	228
2024-12-18	11.500	11.600	11.500	11.600	11.150	316
2024-12-17	11.500	11.500	11.500	11.500	11.054	95
2024-12-16	11.600	11.600	11.500	11.500	11.054	844
2024-12-13	11.500	11.600	11.400	11.600	11.150	3,536
2024-12-12	11.400	11.500	11.400	11.500	11.054	8,001
2024-12-11	11.400	11.400	11.300	11.400	10.958	104,312
2024-12-09	11.600	11.600	11.500	11.600	11.150	2,581
2024-12-06	11.800	11.800	11.700	11.700	11.246	442
2024-12-04	11.700	11.800	11.700	11.800	11.342	3,109
2024-12-03	11.800	11.800	11.700	11.700	11.246	3,420
2024-12-02	11.600	11.700	11.500	11.700	11.246	744
2024-11-29	11.500	11.500	11.400	11.500	11.054	997
2024-11-28	11.500	11.600	11.500	11.600	11.150	800
2024-11-27	11.600	11.700	11.500	11.500	11.054	510
2024-11-26	11.900	11.900	11.700	11.700	11.246	5,226
2024-11-25	12.100	12.100	11.800	11.900	11.340	6,723
2024-11-22	11.900	12.100	11.900	12.000	11.435	3,285
2024-11-21	11.800	12.000	11.800	11.800	11.245	1,908
2024-11-20	11.900	12.100	11.800	12.100	11.531	2,731
2024-11-19	11.800	12.000	11.800	12.000	11.435	1,004,452
2024-11-18	11.900	11.900	11.500	11.500	10.959	441,105
2024-11-15	12.200	12.200	12.200	12.200	11.626	74,500
2024-11-14	12.300	12.300	12.100	12.100	11.531	22,257
2024-11-13	12.100	12.300	12.100	12.300	11.721	4,001
2024-11-12	12.300	12.300	12.100	12.200	11.626	8,257
2024-11-11	12.100	12.200	12.100	12.100	11.531	317
2024-11-08	12.000	12.000	12.000	12.000	11.435	25,801
2024-11-07	11.900	12.100	11.900	12.100	11.531	8,734
2024-11-06	11.800	12.000	11.700	11.900	11.340	19,561
2024-11-05	11.600	11.700	11.600	11.600	11.054	328

← NewerPage 8 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.