SES - Delayed Quote
SGD
Singapore Technologies Engineering Ltd (S63.SI)
10.15
+0.01
(+0.10%)
At close: October 30 at 5:11:14 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.19
10.24
10.14
10.15
10.15
2,957,300
Oct 29, 2026
10.27
10.29
10.12
10.14
10.14
3,338,200
Oct 28, 2026
10.33
10.43
10.12
10.18
10.18
3,552,700
Oct 27, 2026
10.24
10.39
10.09
10.16
10.16
3,589,200
Oct 26, 2026
10.15
10.23
10.03
10.18
10.18
4,755,900
Oct 23, 2026
10.20
10.23
10.11
10.20
10.20
2,441,000
Oct 22, 2026
10.38
10.38
10.18
10.23
10.23
3,644,200
Oct 21, 2026
10.50
10.50
10.30
10.31
10.31
3,268,600
Oct 20, 2026
10.48
10.48
10.34
10.40
10.40
2,343,200
Oct 19, 2026
10.39
10.48
10.35
10.41
10.41
2,747,500
Oct 16, 2026
10.38
10.48
10.30
10.39
10.39
3,990,000
Oct 15, 2026
10.33
10.34
10.18
10.25
10.25
5,799,700
Oct 14, 2026
10.33
10.49
10.33
10.41
10.41
3,268,100
Oct 13, 2026
10.45
10.45
10.35
10.35
10.35
3,618,700
Oct 12, 2026
10.41
10.56
10.36
10.40
10.40
3,442,600
Oct 9, 2026
10.60
10.60
10.42
10.42
10.42
4,574,932
Oct 8, 2026
11.04
11.04
10.48
10.51
10.51
10,656,100
Oct 7, 2026
11.00
11.05
10.86
11.03
11.03
4,156,900
Oct 6, 2026
11.25
11.25
10.93
11.00
11.00
5,835,900
Oct 5, 2026
10.97
11.29
10.96
11.23
11.23
8,130,400
Oct 2, 2026
11.06
11.07
10.89
10.97
10.97
4,706,300
Oct 1, 2026
10.80
11.03
10.80
11.00
11.00
5,541,700
Sep 30, 2026
10.90
11.03
10.84
10.92
10.92
7,161,900
Sep 29, 2026
10.86
10.88
10.78
10.85
10.85
3,640,200
Sep 28, 2026
10.87
10.96
10.80
10.87
10.87
4,345,800
Sep 25, 2026
10.86
10.87
10.72
10.87
10.87
3,475,100
Sep 24, 2026
10.94
10.94
10.75
10.86
10.86
3,892,000
Sep 23, 2026
10.69
11.01
10.65
10.81
10.81
7,392,600
Sep 22, 2026
10.38
10.71
10.28
10.69
10.69
8,849,200
Sep 21, 2026
10.47
10.49
10.24
10.39
10.39
4,171,300
Sep 18, 2026
10.60
10.70
9.98
10.43
10.43
12,011,472
Sep 17, 2026
10.17
10.27
10.15
10.19
10.19
2,863,000
Sep 16, 2026
10.20
10.22
10.10
10.11
10.11
2,630,200
Sep 15, 2026
10.21
10.26
10.11
10.13
10.13
3,915,600
Sep 14, 2026
10.29
10.29
10.21
10.22
10.22
2,719,700
Sep 11, 2026
10.31
10.31
10.16
10.24
10.24
3,499,000
Sep 10, 2026
10.35
10.36
10.27
10.27
10.27
3,429,500
Sep 9, 2026
10.29
10.43
10.26
10.37
10.37
5,077,400
Sep 8, 2026
10.35
10.38
10.31
10.34
10.34
2,539,400
Sep 7, 2026
10.45
10.51
10.39
10.40
10.40
3,573,300
Sep 4, 2026
10.46
10.54
10.41
10.48
10.48
3,047,900
Sep 3, 2026
10.56
10.58
10.35
10.43
10.43
4,142,000
Sep 2, 2026
10.55
10.60
10.43
10.49
10.49
3,421,200
Sep 1, 2026
10.77
10.77
10.53
10.58
10.58
7,254,060
Aug 31, 2026
10.65
10.79
10.56
10.79
10.79
8,933,100
Aug 28, 2026
10.85
10.85
10.57
10.64
10.64
3,318,400
Aug 27, 2026
10.67
10.76
10.60
10.69
10.69
3,711,700
Aug 26, 2026
10.59
10.69
10.58
10.58
10.58
3,300,200
Aug 25, 2026
10.71
10.74
10.59
10.71
10.71
3,164,600
Aug 24, 2026
10.65
10.71
10.59
10.64
10.64
2,482,800
Aug 21, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
10.84
10.84
10.56
10.68
10.68
5,005,300
Aug 20, 2026
10.87
10.89
10.72
10.85
10.80
3,617,600
Aug 19, 2026
11.00
11.04
10.85
10.94
10.89
4,470,000
Aug 18, 2026
11.24
11.24
11.08
11.15
11.10
6,050,400
Aug 17, 2026
10.90
11.13
10.81
11.13
11.08
6,185,100
Aug 14, 2026
10.43
10.97
10.38
10.96
10.91
13,316,400
Aug 13, 2026
10.40
10.41
10.05
10.36
10.31
8,321,400
Aug 12, 2026
10.26
10.31
10.11
10.28
10.23
4,603,200
Aug 11, 2026
10.32
10.32
9.83
10.20
10.15
10,176,800
Aug 7, 2026
10.27
10.33
10.14
10.32
10.27
3,115,000
Aug 6, 2026
10.28
10.28
10.08
10.25
10.20
5,319,300
Aug 5, 2026
10.30
10.37
10.23
10.26
10.21
3,979,400
Aug 4, 2026
10.20
10.34
10.20
10.26
10.21
4,316,000
Aug 3, 2026
10.05
10.23
9.99
10.16
10.11
4,792,500
Jul 31, 2026
10.65
10.65
10.03
10.08
10.03
17,094,700
Jul 30, 2026
10.54
10.78
10.54
10.66
10.61
3,987,200
Jul 29, 2026
10.59
10.72
10.45
10.72
10.67
5,150,600
Jul 28, 2026
10.52
10.62
10.44
10.53
10.48
3,713,300
Jul 27, 2026
10.66
10.67
10.48
10.59
10.54
2,540,000
Jul 24, 2026
10.54
10.66
10.47
10.60
10.55
4,438,800
Jul 23, 2026
10.58
10.58
10.45
10.51
10.46
4,360,100
Jul 22, 2026
10.50
10.50
10.36
10.43
10.38
2,785,100
Jul 21, 2026
10.35
10.43
10.31
10.43
10.38
3,861,571
Jul 20, 2026
10.53
10.53
10.33
10.39
10.34
4,773,400
Jul 17, 2026
10.61
10.62
10.40
10.43
10.38
5,086,600
Jul 16, 2026
10.80
10.80
10.62
10.70
10.65
3,004,300
Jul 15, 2026
10.72
10.77
10.60
10.77
10.72
3,215,700
Jul 14, 2026
10.80
10.86
10.58
10.64
10.59
5,727,500
Jul 13, 2026
10.96
10.97
10.82
10.91
10.86
2,914,500
Jul 10, 2026
10.98
11.02
10.86
10.96
10.91
3,718,100
Jul 9, 2026
10.93
11.00
10.82
10.92
10.87
2,844,000
Jul 8, 2026
10.95
10.99
10.80
10.89
10.84
5,274,500
Jul 7, 2026
10.90
11.10
10.87
11.09
11.04
5,186,000
Jul 6, 2026
10.85
11.10
10.84
11.07
11.02
3,749,500
Jul 3, 2026
10.93
10.94
10.70
10.85
10.80
3,000,100
Jul 2, 2026
10.56
10.84
10.54
10.84
10.79
4,670,400
Jul 1, 2026
10.51
10.67
10.49
10.56
10.51
5,656,300
Jun 30, 2026
10.52
10.52
10.39
10.39
10.34
5,520,600
Jun 29, 2026
10.37
10.42
10.23
10.38
10.33
6,147,000
Jun 26, 2026
10.42
10.53
10.26
10.41
10.36
7,865,500
Jun 25, 2026
10.65
10.70
10.45
10.52
10.47
6,802,400
Jun 24, 2026
10.81
10.82
10.57
10.68
10.63
6,186,000
Jun 23, 2026
10.90
10.94
10.64
10.75
10.70
6,265,800
Jun 22, 2026
10.83
10.89
10.76
10.81
10.76
4,357,971
Jun 19, 2026
11.09
11.10
10.80
10.83
10.78
8,637,800
Jun 18, 2026
11.14
11.15
11.00
11.15
11.10
4,786,800
Jun 17, 2026
10.81
11.15
10.75
11.02
10.97
5,319,400
Jun 16, 2026
10.78
10.79
10.66
10.79
10.74
5,458,500
Jun 15, 2026
10.70
10.75
10.61
10.74
10.69
4,104,900
Jun 12, 2026
10.72
10.72
10.54
10.57
10.52
3,171,500
Jun 11, 2026
10.50
10.58
10.25
10.52
10.47
5,094,900
Jun 10, 2026
10.70
10.70
10.47
10.56
10.51
4,383,900
Jun 9, 2026
10.80
10.80
10.49
10.59
10.54
4,514,500
Jun 8, 2026
10.59
10.80
10.52
10.62
10.57
5,589,900
Jun 5, 2026
11.02
11.10
10.86
10.89
10.84
4,154,600
Jun 4, 2026
11.18
11.19
11.00
11.02
10.97
4,666,600
Jun 3, 2026
11.11
11.30
11.01
11.27
11.22
4,442,400
Jun 2, 2026
11.40
11.40
11.00
11.16
11.11
8,082,400
May 29, 2026
11.23
11.39
11.03
11.38
11.33
17,401,600
May 28, 2026
11.26
11.26
10.93
11.04
10.99
5,015,100
May 26, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
11.23
11.33
11.05
11.10
11.05
3,726,800
May 25, 2026
11.33
11.38
11.25
11.25
11.16
1,789,000
May 22, 2026
11.18
11.27
11.13
11.27
11.18
4,546,200
May 21, 2026
11.11
11.17
11.05
11.11
11.02
2,967,200
May 20, 2026
11.06
11.10
10.96
11.06
10.97
3,549,800
May 19, 2026
10.85
11.03
10.81
11.02
10.93
6,140,000
May 18, 2026
10.48
10.85
10.41
10.79
10.70
6,524,600
May 15, 2026
10.55
10.57
10.30
10.37
10.29
6,049,500
May 14, 2026
10.72
10.76
10.52
10.52
10.43
4,179,800
May 13, 2026
10.75
10.88
10.75
10.78
10.69
3,772,148
May 12, 2026
10.58
10.69
10.56
10.64
10.55
3,745,600
May 11, 2026
10.64
10.73
10.55
10.63
10.54
3,120,000
May 8, 2026
10.60
10.73
10.55
10.66
10.57
3,358,700
May 7, 2026
11.02
11.02
10.66
10.74
10.65
5,844,000
May 6, 2026
10.88
10.98
10.78
10.92
10.83
3,818,700
May 5, 2026
10.67
10.79
10.63
10.79
10.70
3,042,500
May 4, 2026
10.92
10.96
10.71
10.73
10.64
3,626,400
Apr 30, 2026
10.77
10.82
10.61
10.72
10.63
4,101,000
Apr 29, 2026
10.76
10.88
10.65
10.65
10.56
5,092,800
Apr 28, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
10.80
10.97
10.63
10.63
10.54
4,768,300
Apr 27, 2026
11.02
11.07
10.75
10.75
10.55
4,908,100
Apr 24, 2026
10.98
11.13
10.97
11.02
10.82
2,736,900
Apr 23, 2026
11.18
11.18
10.92
11.03
10.83
5,790,900
Apr 22, 2026
11.29
11.30
11.19
11.25
11.04
4,234,300
Apr 21, 2026
11.28
11.45
11.25
11.41
11.20
2,623,249
Apr 20, 2026
11.29
11.40
11.22
11.39
11.18
3,077,500
Apr 17, 2026
11.42
11.42
11.20
11.27
11.06
3,885,900
Apr 16, 2026
11.32
11.34
11.19
11.32
11.11
4,422,100
Apr 15, 2026
11.23
11.32
11.20
11.26
11.05
3,072,300
Apr 14, 2026
11.40
11.40
11.16
11.22
11.01
3,896,700
Apr 13, 2026
11.35
11.38
11.29
11.32
11.11
2,506,800
Apr 10, 2026
11.55
11.55
11.36
11.41
11.20
3,463,500
Apr 9, 2026
11.48
11.63
11.42
11.45
11.24
3,234,871
Apr 8, 2026
11.61
11.61
11.26
11.47
11.26
5,305,500
Apr 7, 2026
11.23
11.45
11.19
11.43
11.22
4,380,500
Apr 6, 2026
11.10
11.20
11.01
11.20
11.00
3,264,800
Apr 2, 2026
11.18
11.30
10.97
11.03
10.83
4,700,800
Apr 1, 2026
11.00
11.17
10.87
11.10
10.90
7,358,100
Mar 31, 2026
11.02
11.04
10.81
10.81
10.61
7,331,800
Mar 30, 2026
10.82
11.03
10.81
10.97
10.77
6,351,200
Mar 27, 2026
10.96
11.10
10.76
10.98
10.78
4,174,700
Mar 26, 2026
10.94
11.12
10.93
10.93
10.73
7,736,800
Mar 25, 2026
10.87
11.03
10.75
10.99
10.79
5,575,000
Mar 24, 2026
10.60
10.85
10.51
10.77
10.57
7,823,500
Mar 23, 2026
10.70
10.88
10.58
10.74
10.54
7,431,947
Mar 20, 2026
11.08
11.12
10.91
10.94
10.74
11,646,645
Mar 19, 2026
11.05
11.21
10.99
11.14
10.94
3,881,500
Mar 18, 2026
11.10
11.18
10.95
11.15
10.95
5,283,541
Mar 17, 2026
11.07
11.12
10.92
10.98
10.78
7,492,700
Mar 16, 2026
10.82
11.23
10.76
11.01
10.81
4,858,500
Mar 13, 2026
11.20
11.30
10.88
10.88
10.68
7,022,800
Mar 12, 2026
11.00
11.20
10.93
11.15
10.95
7,935,400
Mar 11, 2026
10.78
11.18
10.71
11.09
10.89
8,517,800
Mar 10, 2026
10.74
10.87
10.54
10.75
10.55
10,542,900
Mar 9, 2026
10.73
11.00
10.60
10.73
10.53
5,871,900
Mar 6, 2026
10.80
10.95
10.60
10.95
10.75
7,693,400
Mar 5, 2026
11.11
11.12
10.60
10.84
10.64
8,107,700
Mar 4, 2026
10.99
10.99
10.27
10.38
10.19
11,216,700
Mar 3, 2026
10.78
11.18
10.43
10.99
10.79
14,101,700
Mar 2, 2026
9.97
10.40
9.95
10.25
10.06
12,698,881
Feb 27, 2026
9.85
9.98
9.56
9.97
9.79
13,536,300
Feb 26, 2026
10.26
10.26
10.02
10.02
9.84
6,616,300
Feb 25, 2026
10.40
10.40
10.21
10.23
10.04
4,088,200
Feb 24, 2026
10.38
10.38
10.12
10.24
10.05
5,587,000
Feb 23, 2026
10.29
10.44
10.19
10.44
10.25
5,183,300
Feb 20, 2026
10.27
10.27
10.13
10.18
9.99
5,567,100
Feb 19, 2026
10.21
10.24
10.12
10.22
10.03
4,863,600
Feb 16, 2026
10.02
10.06
9.92
10.06
9.88
1,350,000
Feb 13, 2026
10.10
10.12
9.97
10.01
9.83
5,263,200
Feb 12, 2026
10.11
10.19
9.94
10.19
10.00
4,819,800
Feb 11, 2026
10.20
10.20
10.06
10.10
9.92
6,051,200
Feb 10, 2026
10.12
10.20
10.09
10.13
9.94
3,997,800
Feb 9, 2026
9.85
10.15
9.82
10.11
9.93
13,166,000
Feb 6, 2026
9.81
9.85
9.58
9.71
9.53
6,944,000
Feb 5, 2026
10.00
10.01
9.78
9.90
9.72
5,727,200
Feb 4, 2026
9.99
10.03
9.91
9.95
9.77
4,579,900
Feb 3, 2026
9.84
9.95
9.83
9.95
9.77
4,422,200
Feb 2, 2026
9.80
9.94
9.66
9.80
9.62
5,756,000
Jan 30, 2026
9.69
9.81
9.65
9.80
9.62
7,184,600
Jan 29, 2026
9.50
9.67
9.45
9.65
9.47
6,779,100
Jan 28, 2026
9.60
9.65
9.44
9.48
9.31
5,266,600
Jan 27, 2026
9.45
9.45
9.30
9.44
9.27
6,911,000
Jan 26, 2026
9.37
9.50
9.34
9.40
9.23
3,354,600
Jan 23, 2026
9.39
9.46
9.32
9.36
9.19
3,790,900
Jan 22, 2026
9.62
9.65
9.35
9.38
9.21
5,879,700
Jan 21, 2026
9.59
9.65
9.47
9.57
9.39
3,398,000
Jan 20, 2026
9.62
9.64
9.50
9.53
9.36
3,441,900
Jan 19, 2026
9.56
9.69
9.54
9.64
9.46
4,014,000
Jan 16, 2026
9.58
9.60
9.45
9.60
9.42
3,951,100
Jan 15, 2026
9.42
9.55
9.41
9.53
9.36
5,287,800
Jan 14, 2026
9.31
9.40
9.24
9.39
9.22
5,294,100
Jan 13, 2026
9.25
9.29
9.15
9.25
9.08
4,156,600
Jan 12, 2026
8.99
9.25
8.88
9.21
9.04
7,138,800
Jan 9, 2026
9.00
9.01
8.83
8.97
8.81
4,271,500
Jan 8, 2026
8.93
9.00
8.88
9.00
8.84
6,040,000
Jan 7, 2026
8.63
8.90
8.63
8.90
8.74
9,430,600
Jan 6, 2026
8.70
8.70
8.56
8.68
8.52
6,012,300
Jan 5, 2026
8.44
8.76
8.44
8.71
8.55
9,019,000
Jan 2, 2026
8.42
8.44
8.37
8.41
8.26
2,389,800
Dec 31, 2025
8.46
8.46
8.36
8.42
8.27
1,338,900
Dec 30, 2025
8.46
8.47
8.38
8.44
8.29
2,863,000
Dec 29, 2025
8.43
8.45
8.37
8.37
8.22
1,290,500
Dec 26, 2025
8.36
8.40
8.33
8.37
8.22
1,122,100
Dec 24, 2025
8.46
8.48
8.34
8.35
8.20
1,507,800
Dec 23, 2025
8.42
8.47
8.34
8.46
8.31
3,125,100
Dec 22, 2025
8.24
8.38
8.21
8.38
8.23
5,077,290
Dec 19, 2025
8.23
8.24
8.15
8.18
8.03
5,793,620
Dec 18, 2025
8.25
8.26
8.15
8.17
8.02
2,455,500
Dec 17, 2025
8.15
8.26
8.07
8.22
8.07
4,083,200
Dec 16, 2025
8.23
8.25
8.17
8.22
8.07
3,272,500
Dec 15, 2025
8.28
8.30
8.20
8.26
8.11
3,566,800
Dec 12, 2025
8.30
8.36
8.23
8.34
8.19
3,908,500
Dec 11, 2025
8.30
8.43
8.21
8.21
8.06
4,813,300
Dec 10, 2025
8.27
8.31
8.17
8.22
8.07
2,102,100
Dec 9, 2025
8.16
8.26
8.16
8.23
8.08
2,870,400
Dec 8, 2025
8.16
8.21
8.15
8.19
8.04
2,432,800
Dec 5, 2025
8.15
8.21
8.10
8.17
8.02
2,659,200
Dec 4, 2025
8.23
8.25
8.17
8.18
8.03
2,902,700
Dec 3, 2025
8.28
8.33
8.17
8.17
8.02
4,399,200
Dec 2, 2025
8.22
8.28
8.16
8.24
8.09
3,871,800
Dec 1, 2025
8.32
8.35
8.24
8.24
8.09
3,007,800
Nov 28, 2025
8.28
8.33
8.28
8.30
8.15
2,062,400
Nov 27, 2025
8.35
8.40
8.28
8.28
8.13
3,076,000
Nov 26, 2025
8.36
8.38
8.27
8.30
8.15
3,612,400
Nov 25, 2025
8.60
8.60
8.29
8.30
8.15
5,684,700
Nov 24, 2025
8.42
8.54
8.20
8.50
8.34
8,309,856
Nov 21, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
8.49
8.49
8.32
8.42
8.27
6,447,400
Nov 20, 2025
8.70
8.75
8.60
8.64
8.44
3,632,400
Nov 19, 2025
8.59
8.67
8.55
8.66
8.46
2,731,600
Nov 18, 2025
8.64
8.71
8.55
8.60
8.40
4,335,500
Nov 17, 2025
8.53
8.69
8.50
8.68
8.48
4,621,200
Nov 14, 2025
8.49
8.61
8.41
8.49
8.30
5,561,000
Nov 13, 2025
8.25
8.74
8.25
8.68
8.48
12,511,300
Nov 12, 2025
8.27
8.29
8.15
8.29
8.10
3,673,400
Nov 11, 2025
8.21
8.37
8.18
8.24
8.05
3,633,000
Nov 10, 2025
8.26
8.26
8.09
8.18
7.99
6,193,500
Nov 7, 2025
8.29
8.32
8.11
8.29
8.10
6,152,300
Nov 6, 2025
8.38
8.48
8.37
8.38
8.19
4,718,200
Nov 5, 2025
8.44
8.45
8.21
8.37
8.18
4,352,300
Nov 4, 2025
8.61
8.61
8.45
8.47
8.28
2,533,000
Nov 3, 2025
8.51
8.64
8.46
8.57
8.37
4,260,400
Oct 31, 2025
8.50
8.50
8.40
8.49
8.30
2,410,400
Oct 30, 2025
8.58
8.58
8.46
8.54
8.34
2,881,600
