Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	11.600	11.700	11.600	11.600	11.054	4,987
2024-11-01	11.600	11.600	11.500	11.600	11.054	2,372
2024-10-31	11.800	11.800	11.700	11.700	11.149	438
2024-10-30	11.600	11.600	11.500	11.600	11.054	4,528
2024-10-29	11.900	11.900	11.700	11.900	11.340	23,494
2024-10-28	12.100	12.100	12.000	12.000	11.435	6,954
2024-10-25	12.000	12.100	12.000	12.100	11.531	3,112
2024-10-24	12.100	12.100	11.900	11.900	11.340	60
2024-10-22	12.100	12.100	12.000	12.100	11.531	23,738
2024-10-21	12.000	12.000	11.900	12.000	11.435	3,081
2024-10-18	12.000	12.200	12.000	12.200	11.626	4,274
2024-10-17	11.900	11.900	11.800	11.800	11.245	2,104
2024-10-16	11.900	11.900	11.800	11.800	11.245	150,166
2024-10-15	11.900	11.900	11.700	11.800	11.245	3,834
2024-10-11	12.000	12.000	11.800	12.000	11.435	9,155
2024-10-10	12.200	12.200	12.000	12.000	11.435	2,839
2024-10-09	12.100	12.200	12.100	12.200	11.626	2,594
2024-10-08	12.000	12.000	12.000	12.000	11.435	51,179
2024-10-07	12.100	12.100	11.900	11.900	11.340	4,616
2024-10-04	12.000	12.100	12.000	12.000	11.435	10,313
2024-10-03	12.000	12.000	12.000	12.000	11.435	268
2024-10-02	11.900	12.000	11.900	11.900	11.340	65,120
2024-10-01	11.800	11.900	11.700	11.900	11.340	6,353
2024-09-30	11.800	11.800	11.700	11.700	11.149	4,582
2024-09-27	11.700	11.700	11.600	11.700	11.149	1,586
2024-09-26	11.800	11.800	11.700	11.800	11.245	597
2024-09-25	11.900	11.900	11.700	11.800	11.245	9,447
2024-09-24	12.100	12.100	12.000	12.000	11.435	4,024
2024-09-23	12.000	12.100	12.000	12.000	11.435	42,095
2024-09-20	12.200	12.200	11.900	12.000	11.435	3,735
2024-09-19	12.100	12.300	12.100	12.300	11.721	31,574
2024-09-18	11.900	11.900	11.900	11.900	11.340	11
2024-09-17	11.900	11.900	11.900	11.900	11.340	3,744
2024-09-16	11.800	11.800	11.700	11.700	11.149	634
2024-09-13	11.900	12.000	11.900	12.000	11.435	1,742
2024-09-12	11.800	12.000	11.700	11.900	11.340	419
2024-09-11	11.600	11.800	11.600	11.800	11.245	4,970
2024-09-10	11.600	11.700	11.600	11.700	11.149	14,728
2024-09-09	11.400	11.500	11.300	11.400	10.864	516
2024-09-06	11.500	11.500	11.300	11.400	10.864	1,822
2024-09-05	11.600	11.600	11.400	11.400	10.864	163,814
2024-09-04	11.500	11.600	11.500	11.600	11.054	365
2024-09-03	11.800	11.800	11.800	11.800	11.245	465
2024-09-02	11.600	11.800	11.600	11.800	11.245	3,776
2024-08-30	11.700	11.700	11.600	11.700	11.149	749
2024-08-29	11.600	11.700	11.600	11.700	11.149	4,808
2024-08-28	11.600	11.700	11.600	11.700	11.149	22,263
2024-08-27	11.600	11.700	11.600	11.600	11.054	4,036
2024-08-26	11.700	11.800	11.600	11.600	11.054	11,105
2024-08-23	11.700	11.900	11.700	11.900	11.340	11,583
2024-08-22	11.900	11.900	11.600	11.700	11.149	5,840
2024-08-21	11.900	12.000	11.800	11.900	11.240	10,772
2024-08-20	12.000	12.200	12.000	12.200	11.524	1,868
2024-08-19	12.100	12.100	12.000	12.000	11.335	601,428
2024-08-16	12.200	12.200	12.000	12.100	11.429	1,009,460
2024-08-15	12.000	12.300	12.000	12.100	11.429	19,187
2024-08-14	11.500	11.600	11.500	11.600	10.957	6,835
2024-08-13	11.400	11.400	11.300	11.400	10.768	218
2024-08-09	11.300	11.300	11.200	11.300	10.673	6,083
2024-08-08	11.400	11.400	11.300	11.400	10.768	7,592

← NewerPage 9 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.