OTC Markets OTCPK - Delayed Quote
USD
Singapore Technologies Engineering Ltd (SGGKY)
81.66
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
81.66
81.66
81.66
81.66
81.66
-
Oct 29, 2026
81.66
81.66
81.66
81.66
81.66
1,000
Oct 28, 2026
79.54
79.54
79.54
79.54
79.54
-
Oct 27, 2026
79.54
79.54
79.54
79.54
79.54
-
Oct 26, 2026
81.93
81.93
79.54
79.54
79.54
600
Oct 23, 2026
81.20
81.20
81.20
81.20
81.20
-
Oct 22, 2026
81.20
81.20
81.20
81.20
81.20
-
Oct 21, 2026
83.37
83.37
81.20
81.20
81.20
300
Oct 20, 2026
83.09
83.09
83.09
83.09
83.09
-
Oct 19, 2026
83.09
83.09
83.09
83.09
83.09
-
Oct 16, 2026
83.09
83.09
83.09
83.09
83.09
-
Oct 15, 2026
83.09
83.09
83.09
83.09
83.09
-
Oct 14, 2026
83.09
83.09
83.09
83.09
83.09
300
Oct 13, 2026
83.62
83.62
83.62
83.62
83.62
-
Oct 12, 2026
83.62
83.62
83.62
83.62
83.62
700
Oct 9, 2026
83.90
83.90
83.90
83.90
83.90
-
Oct 8, 2026
86.60
86.60
83.88
83.90
83.90
1,100
Oct 7, 2026
87.24
87.24
87.24
87.24
87.24
200
Oct 6, 2026
87.77
87.77
87.77
87.77
87.77
-
Oct 5, 2026
90.15
90.15
87.72
87.77
87.77
800
Oct 2, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 1, 2026
87.00
87.00
87.00
87.00
87.00
-
Sep 30, 2026
87.00
87.00
87.00
87.00
87.00
-
Sep 29, 2026
87.00
87.00
87.00
87.00
87.00
-
Sep 28, 2026
87.00
87.00
87.00
87.00
87.00
1,200
Sep 25, 2026
83.02
83.02
83.02
83.02
83.02
200
Sep 24, 2026
86.50
86.50
86.50
86.50
86.50
-
Sep 23, 2026
86.50
86.50
86.50
86.50
86.50
300
Sep 22, 2026
86.33
86.33
86.33
86.33
86.33
400
Sep 21, 2026
83.73
83.73
83.73
83.73
83.73
400
Sep 18, 2026
79.30
79.30
79.30
79.30
79.30
-
Sep 17, 2026
79.30
79.30
79.30
79.30
79.30
-
Sep 16, 2026
79.30
79.30
79.30
79.30
79.30
300
Sep 15, 2026
84.26
84.26
84.26
84.26
84.26
-
Sep 14, 2026
84.26
84.26
84.26
84.26
84.26
-
Sep 11, 2026
84.26
84.26
84.26
84.26
84.26
-
Sep 10, 2026
84.26
84.26
84.26
84.26
84.26
-
Sep 9, 2026
84.26
84.26
84.26
84.26
84.26
400
Sep 8, 2026
84.30
84.30
84.30
84.30
84.30
400
Sep 4, 2026
82.60
82.60
82.60
82.60
82.60
100
Sep 3, 2026
80.77
80.77
80.77
80.77
80.77
-
Sep 2, 2026
80.77
80.77
80.77
80.77
80.77
-
Sep 1, 2026
80.77
80.77
80.77
80.77
80.77
-
Aug 31, 2026
80.77
80.77
80.77
80.77
80.77
-
Aug 28, 2026
80.77
80.77
80.77
80.77
80.77
-
Aug 27, 2026
80.77
80.77
80.77
80.77
80.77
-
Aug 26, 2026
80.77
80.77
80.77
80.77
80.77
300
Aug 25, 2026
82.48
82.48
82.48
82.48
82.48
-
Aug 24, 2026
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
82.91
86.80
82.48
82.48
82.48
800
Aug 21, 2026
86.03
86.03
86.03
86.03
85.64
-
Aug 20, 2026
86.03
86.03
86.03
86.03
85.64
-
Aug 19, 2026
86.03
86.03
86.03
86.03
85.64
400
Aug 18, 2026
92.25
92.25
92.25
92.25
91.83
-
Aug 17, 2026
92.25
92.25
92.25
92.25
91.83
-
Aug 14, 2026
92.25
92.25
92.25
92.25
91.83
700
Aug 13, 2026
84.03
84.03
84.03
84.03
83.65
-
Aug 12, 2026
84.03
84.03
84.03
84.03
83.65
-
Aug 11, 2026
84.03
84.03
84.03
84.03
83.65
-
Aug 10, 2026
83.01
84.03
83.01
84.03
83.65
1,500
Aug 7, 2026
82.54
82.54
82.54
82.54
82.16
-
Aug 6, 2026
82.54
82.54
82.54
82.54
82.16
-
Aug 5, 2026
82.54
82.54
82.54
82.54
82.16
-
Aug 4, 2026
82.54
82.54
82.54
82.54
82.16
100
Aug 3, 2026
85.23
85.23
85.23
85.23
84.84
-
Jul 31, 2026
85.23
85.23
85.23
85.23
84.84
-
Jul 30, 2026
85.23
85.23
85.23
85.23
84.84
-
Jul 29, 2026
85.23
85.23
85.23
85.23
84.84
200
Jul 28, 2026
84.31
84.31
84.31
84.31
83.93
-
Jul 27, 2026
84.39
84.39
84.31
84.31
83.93
600
Jul 24, 2026
80.43
80.43
80.43
80.43
80.06
-
Jul 23, 2026
80.43
80.43
80.43
80.43
80.06
300
Jul 22, 2026
82.97
82.97
82.97
82.97
82.59
-
Jul 21, 2026
82.97
82.97
82.97
82.97
82.59
300
Jul 20, 2026
82.75
82.75
82.75
82.75
82.37
400
Jul 17, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 16, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 15, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 14, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 13, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 10, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 9, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 8, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 7, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 6, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 2, 2026
85.00
85.00
85.00
85.00
84.61
-
Jul 1, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 30, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 29, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 26, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 25, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 24, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 23, 2026
85.00
85.00
85.00
85.00
84.61
-
Jun 22, 2026
86.41
86.41
85.00
85.00
84.61
400
Jun 18, 2026
88.32
88.32
88.32
88.32
87.92
-
Jun 17, 2026
85.88
88.32
85.88
88.32
87.92
3,300
Jun 16, 2026
79.33
79.33
79.33
79.33
78.97
-
Jun 15, 2026
79.33
79.33
79.33
79.33
78.97
-
Jun 12, 2026
79.33
79.33
79.33
79.33
78.97
-
Jun 11, 2026
79.33
79.33
79.33
79.33
78.97
300
Jun 10, 2026
79.91
79.91
79.91
79.91
79.55
900
Jun 9, 2026
82.00
82.00
82.00
82.00
81.63
1,300
Jun 8, 2026
89.83
89.83
89.83
89.83
89.42
-
Jun 5, 2026
89.83
89.83
89.83
89.83
89.42
-
Jun 4, 2026
89.83
89.83
89.83
89.83
89.42
-
Jun 3, 2026
89.83
89.83
89.83
89.83
89.42
600
Jun 2, 2026
80.73
80.73
80.73
80.73
80.36
-
Jun 1, 2026
80.73
80.73
80.73
80.73
80.36
-
May 29, 2026
80.73
80.73
80.73
80.73
80.36
-
May 28, 2026
0.314
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
80.73
80.73
80.73
80.73
80.36
-
May 27, 2026
80.73
80.73
80.73
80.73
80.05
-
May 26, 2026
80.73
80.73
80.73
80.73
80.05
-
May 22, 2026
80.73
80.73
80.73
80.73
80.05
-
May 21, 2026
80.73
80.73
80.73
80.73
80.05
-
May 20, 2026
80.73
80.73
80.73
80.73
80.05
-
May 19, 2026
80.73
80.73
80.73
80.73
80.05
-
May 18, 2026
80.73
80.73
80.73
80.73
80.05
-
May 15, 2026
80.73
80.73
80.73
80.73
80.05
300
May 14, 2026
84.80
84.80
84.80
84.80
84.09
-
May 13, 2026
84.80
84.80
84.80
84.80
84.09
200
May 12, 2026
86.00
86.00
86.00
86.00
85.28
-
May 11, 2026
86.00
86.00
86.00
86.00
85.28
-
May 8, 2026
86.00
86.00
86.00
86.00
85.28
-
May 7, 2026
86.00
86.00
86.00
86.00
85.28
200
May 6, 2026
85.34
85.34
85.34
85.34
84.62
-
May 5, 2026
85.34
85.34
85.34
85.34
84.62
-
May 4, 2026
85.34
85.34
85.34
85.34
84.62
200
May 1, 2026
86.25
86.25
86.25
86.25
85.52
-
Apr 30, 2026
86.25
86.25
86.25
86.25
85.52
-
Apr 29, 2026
0.854
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
86.25
86.25
86.25
86.25
85.52
-
Apr 28, 2026
86.25
86.25
86.25
86.25
84.68
400
Apr 27, 2026
89.20
89.20
89.20
89.20
87.57
300
Apr 24, 2026
87.52
87.52
87.52
87.52
85.92
-
Apr 23, 2026
87.52
87.52
87.52
87.52
85.92
-
Apr 22, 2026
87.52
87.52
87.52
87.52
85.92
-
Apr 21, 2026
85.81
88.27
85.81
87.52
85.92
4,500
Apr 20, 2026
94.65
94.65
94.65
94.65
92.92
200
Apr 17, 2026
89.59
89.59
89.59
89.59
87.96
-
Apr 16, 2026
89.59
89.59
89.59
89.59
87.96
-
Apr 15, 2026
89.59
89.59
89.59
89.59
87.96
-
Apr 14, 2026
89.59
89.59
89.59
89.59
87.96
400
Apr 13, 2026
86.74
86.74
86.74
86.74
85.16
400
Apr 10, 2026
90.80
90.80
90.80
90.80
89.14
-
Apr 9, 2026
89.00
90.80
89.00
90.80
89.14
600
Apr 8, 2026
88.49
89.50
88.49
89.50
87.87
600
Apr 7, 2026
88.70
88.70
88.70
88.70
87.08
-
Apr 6, 2026
88.70
88.70
88.70
88.70
87.08
600
Apr 2, 2026
88.82
88.82
88.82
88.82
87.20
-
Apr 1, 2026
88.82
88.82
88.82
88.82
87.20
300
Mar 31, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 30, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 27, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 26, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 25, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 24, 2026
85.66
85.66
85.66
85.66
84.10
-
Mar 23, 2026
85.66
85.66
85.66
85.66
84.10
400
Mar 20, 2026
82.70
82.70
82.70
82.70
81.19
300
Mar 19, 2026
87.75
87.75
87.75
87.75
86.15
-
Mar 18, 2026
86.75
87.75
86.75
87.75
86.15
1,800
Mar 17, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 16, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 13, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 12, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 11, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 10, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 9, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 6, 2026
83.75
83.75
83.75
83.75
82.22
-
Mar 5, 2026
84.00
84.00
83.75
83.75
82.22
2,900
Mar 4, 2026
80.01
81.80
80.01
81.80
80.31
2,000
Mar 3, 2026
85.70
86.41
85.70
86.41
84.83
2,500
Mar 2, 2026
78.49
78.49
78.49
78.49
77.06
-
Feb 27, 2026
78.49
78.49
78.49
78.49
77.06
300
Feb 26, 2026
78.45
78.45
78.45
78.45
77.02
-
Feb 25, 2026
79.39
79.39
78.45
78.45
77.02
2,200
Feb 24, 2026
81.50
81.65
81.50
81.65
80.16
2,500
Feb 23, 2026
81.00
81.00
80.93
80.93
79.45
300
Feb 20, 2026
81.00
81.00
81.00
81.00
79.52
300
Feb 19, 2026
79.68
79.68
79.68
79.68
78.23
400
Feb 18, 2026
81.00
81.00
81.00
81.00
79.52
-
Feb 17, 2026
81.00
81.00
81.00
81.00
79.52
300
Feb 13, 2026
81.02
81.02
81.02
81.02
79.54
-
Feb 12, 2026
81.02
81.02
81.02
81.02
79.54
-
Feb 11, 2026
81.02
81.02
81.02
81.02
79.54
-
Feb 10, 2026
81.02
81.02
81.02
81.02
79.54
-
Feb 9, 2026
81.02
81.02
81.02
81.02
79.54
200
Feb 6, 2026
77.00
77.00
77.00
77.00
75.60
-
Feb 5, 2026
77.00
77.00
77.00
77.00
75.60
-
Feb 4, 2026
77.00
77.00
77.00
77.00
75.60
-
Feb 3, 2026
77.00
77.00
77.00
77.00
75.60
200
Feb 2, 2026
79.45
79.45
79.45
79.45
78.00
-
Jan 30, 2026
79.45
79.45
79.45
79.45
78.00
200
Jan 29, 2026
77.89
77.89
77.89
77.89
76.47
300
Jan 28, 2026
75.01
75.01
75.01
75.01
73.64
500
Jan 27, 2026
73.05
73.05
73.05
73.05
71.72
-
Jan 26, 2026
73.05
73.05
73.05
73.05
71.72
-
Jan 23, 2026
73.05
73.05
73.05
73.05
71.72
-
Jan 22, 2026
73.05
73.05
73.05
73.05
71.72
200
Jan 21, 2026
76.11
76.11
76.11
76.11
74.72
-
Jan 20, 2026
76.11
76.11
76.11
76.11
74.72
-
Jan 16, 2026
76.11
76.11
76.11
76.11
74.72
-
Jan 15, 2026
76.11
76.11
76.11
76.11
74.72
300
Jan 14, 2026
72.00
72.00
70.43
70.43
69.15
600
Jan 13, 2026
72.00
72.00
72.00
72.00
70.69
700
Jan 12, 2026
69.11
69.11
69.11
69.11
67.85
200
Jan 9, 2026
72.16
72.16
72.16
72.16
70.84
300
Jan 8, 2026
67.43
68.00
67.43
68.00
66.76
500
Jan 7, 2026
65.01
65.01
65.01
65.01
63.82
-
Jan 6, 2026
65.01
65.01
65.01
65.01
63.82
-
Jan 5, 2026
65.01
65.01
65.01
65.01
63.82
-
Jan 2, 2026
65.01
65.01
65.01
65.01
63.82
-
Dec 31, 2025
65.01
65.01
65.01
65.01
63.82
-
Dec 30, 2025
65.01
65.01
65.01
65.01
63.82
-
Dec 29, 2025
65.01
65.01
65.01
65.01
63.82
-
Dec 26, 2025
65.01
65.01
65.01
65.01
63.82
-
Dec 24, 2025
65.01
65.01
65.01
65.01
63.82
-
Dec 23, 2025
65.01
65.01
65.01
65.01
63.82
400
Dec 22, 2025
62.01
62.01
62.01
62.01
60.88
-
Dec 19, 2025
62.01
62.01
62.01
62.01
60.88
1,500
Dec 18, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 17, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 16, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 15, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 12, 2025
65.83
65.83
65.83
65.83
64.63
200
Dec 11, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 10, 2025
65.83
65.83
65.83
65.83
64.63
-
Dec 9, 2025
65.83
65.83
65.83
65.83
64.63
800
Dec 8, 2025
62.83
62.83
62.83
62.83
61.68
200
Dec 5, 2025
65.36
65.36
65.36
65.36
64.17
200
Dec 4, 2025
65.50
65.50
65.50
65.50
64.31
400
Dec 3, 2025
62.73
62.73
62.73
62.73
61.59
100
Dec 2, 2025
65.00
65.00
65.00
65.00
63.81
-
Dec 1, 2025
65.00
65.00
65.00
65.00
63.81
-
Nov 28, 2025
65.00
65.00
65.00
65.00
63.81
-
Nov 26, 2025
65.00
65.00
65.00
65.00
63.81
-
Nov 25, 2025
65.00
65.00
65.00
65.00
63.81
200
Nov 24, 2025
68.90
68.90
68.90
68.90
67.64
-
Nov 21, 2025
68.90
68.90
68.90
68.90
67.64
-
Nov 20, 2025
68.90
68.90
68.90
68.90
67.64
-
Nov 19, 2025
68.90
68.90
68.90
68.90
67.64
-
Nov 18, 2025
68.90
68.90
68.90
68.90
67.64
-
Nov 17, 2025
68.90
68.90
68.90
68.90
67.64
200
Nov 14, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 13, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 12, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 11, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 10, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 7, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 6, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 5, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 4, 2025
63.52
63.52
63.52
63.52
62.36
-
Nov 3, 2025
63.52
63.52
63.52
63.52
62.36
-
Oct 31, 2025
63.52
63.52
63.52
63.52
62.36
-
