Singapore Technologies Engineering Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.000	27.500	27.000	27.500	27.500	5,621
2026-10-15	27.000	27.000	26.750	27.000	27.000	1,941
2026-10-14	27.250	27.500	27.250	27.500	27.500	1,891
2026-10-12	27.500	27.500	27.000	27.500	27.500	2,902
2026-10-09	27.500	27.500	27.500	27.500	27.500	912
2026-10-08	27.750	28.000	27.750	28.000	28.000	10,465
2026-10-07	29.250	29.250	28.750	29.000	29.000	6,329
2026-10-06	29.000	29.250	29.000	29.250	29.250	2,755
2026-10-05	29.250	29.750	29.000	29.750	29.750	14,478
2026-10-02	29.000	29.000	28.750	28.750	28.750	5,405
2026-10-01	29.000	29.000	28.750	29.000	29.000	1,827
2026-09-30	28.500	28.750	28.500	28.750	28.750	3,564
2026-09-29	28.500	28.750	28.500	28.500	28.500	1,004
2026-09-28	28.500	28.750	28.500	28.750	28.750	3,183
2026-09-25	28.250	28.500	28.000	28.500	28.500	1,313
2026-09-24	28.500	28.500	28.250	28.250	28.250	3,507
2026-09-23	28.250	28.500	28.000	28.000	28.000	17,949
2026-09-22	27.250	28.000	27.250	28.000	28.000	2,702
2026-09-21	27.000	27.250	26.750	26.750	26.750	470
2026-09-18	27.750	27.750	27.250	27.250	27.250	3,913
2026-09-17	26.750	27.000	26.750	26.750	26.750	955
2026-09-16	26.250	26.500	26.250	26.500	26.500	2,383
2026-09-15	26.750	26.750	26.500	26.500	26.500	1,888
2026-09-14	26.750	26.750	26.750	26.750	26.750	7,312
2026-09-11	26.750	26.750	26.500	26.750	26.750	2,575
2026-09-10	27.000	27.000	26.750	27.000	27.000	839
2026-09-09	27.000	27.000	27.000	27.000	27.000	933
2026-09-08	27.000	27.000	26.750	27.000	27.000	12,263
2026-09-07	27.250	27.250	27.000	27.250	27.250	2,969
2026-09-04	27.500	27.500	27.250	27.500	27.500	1,053
2026-09-03	27.250	27.250	27.000	27.250	27.250	4,106
2026-09-02	27.500	27.500	27.250	27.250	27.250	2,548
2026-09-01	28.000	28.000	27.500	27.500	27.500	2,719
2026-08-31	27.500	28.000	27.500	28.000	28.000	4,831
2026-08-28	27.750	27.750	27.500	27.500	27.500	3,102
2026-08-27	27.750	27.750	27.500	27.500	27.500	7,873
2026-08-26	27.500	27.500	27.250	27.500	27.500	3,646
2026-08-25	27.500	27.750	27.500	27.750	27.750	11,442
2026-08-24	27.500	27.500	27.250	27.500	27.500	4,130
2026-08-21	27.250	27.750	27.250	27.750	27.750	5,656
2026-08-20	28.000	28.250	27.750	28.000	27.873	3,260
2026-08-19	28.750	28.750	28.250	28.250	28.122	5,616
2026-08-18	28.750	28.750	28.750	28.750	28.619	7,055
2026-08-17	28.500	28.750	28.250	28.500	28.371	9,597
2026-08-14	27.500	28.500	27.500	28.500	28.371	19,212
2026-08-13	26.250	26.750	26.000	26.750	26.629	7,891
2026-08-12	26.250	26.250	26.250	26.250	26.131	0
2026-08-11	26.250	26.250	26.000	26.250	26.131	159,625
2026-08-10	26.000	26.250	26.000	26.250	26.131	8,832
2026-08-07	26.500	26.750	26.500	26.750	26.629	100,311
2026-08-06	26.500	26.500	26.000	26.250	26.131	10,101
2026-08-05	26.750	26.750	26.250	26.750	26.629	2,373
2026-08-04	26.500	27.000	26.500	26.750	26.629	1,889
2026-08-03	26.250	26.750	26.250	26.500	26.380	7,017
2026-07-31	26.750	26.750	26.000	26.500	26.380	29,030
2026-07-30	27.750	28.000	27.750	28.000	27.873	5,413
2026-07-29	27.750	27.750	27.750	27.750	27.624	0
2026-07-28	27.750	27.750	27.750	27.750	27.624	0
2026-07-27	27.750	27.750	27.500	27.750	27.624	14,120
2026-07-24	27.500	27.750	27.500	27.750	27.624	5,332

Page 1 of 5 · 248 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.