Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Singapore Technologies Engineering Ltd (S63.SI)

7.32
+0.24
+(3.39%)
At close: 5:04:20 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.077.357.077.327.329,956,712
Apr 23, 20257.377.387.017.087.0811,009,800
Apr 22, 20257.137.427.117.367.3611,821,900
Apr 21, 20257.137.157.067.067.063,037,100
Apr 17, 20257.047.156.957.137.136,124,800
Apr 16, 20256.907.126.807.037.0312,611,500
Apr 15, 20256.816.826.706.776.774,643,400
Apr 14, 20256.756.846.726.776.775,474,900
Apr 11, 20256.496.696.426.676.677,184,300
Apr 10, 20256.486.746.486.626.6210,795,200
Apr 9, 20256.186.386.146.306.3014,433,200
Apr 8, 20256.316.456.166.346.3420,706,100
Apr 7, 20256.446.446.136.226.2224,020,300
Apr 4, 20256.776.776.646.696.697,260,800
Apr 3, 20256.676.826.666.756.7510,039,500
Apr 2, 20256.686.776.616.666.6610,951,400
Apr 1, 20256.766.926.736.846.8411,538,800
Mar 28, 20256.756.806.696.796.796,891,000
Mar 27, 20256.676.766.626.736.737,979,800
Mar 26, 20256.536.786.526.676.6710,852,600
Mar 25, 20256.646.646.536.566.5612,140,800
Mar 24, 20256.556.646.506.606.609,382,813
Mar 21, 20256.916.916.606.626.6214,514,400
Mar 20, 20256.556.936.536.916.9118,122,300
Mar 19, 20256.406.576.306.576.5713,526,700
Mar 18, 20256.366.566.326.386.3815,560,700
Mar 17, 20256.256.396.206.326.328,806,800
Mar 14, 20256.256.306.146.216.216,468,400
Mar 13, 20256.086.256.036.256.2513,216,700
Mar 12, 20256.056.125.976.036.037,215,900
Mar 11, 20255.886.165.816.096.0915,199,200
Mar 10, 20256.116.155.986.066.068,015,100
Mar 7, 20256.066.175.986.136.1330,972,700
Mar 6, 20256.006.275.956.106.1015,404,500
Mar 5, 20256.016.055.825.975.9710,303,800
Mar 4, 20255.856.035.816.036.0316,278,800
Mar 3, 20255.495.915.485.875.8719,877,200
Feb 28, 20255.215.495.195.415.4118,394,600
Feb 27, 20255.055.255.025.255.2514,245,500
Feb 26, 20255.025.085.005.065.063,905,300
Feb 25, 20255.095.105.005.065.065,089,900
Feb 24, 20255.055.125.045.105.109,766,500
Feb 21, 20255.075.105.055.095.095,786,800
Feb 20, 20255.045.095.015.075.074,420,700
Feb 19, 20255.115.135.045.115.116,259,800
Feb 18, 20255.015.114.985.115.116,913,000
Feb 17, 20254.965.014.935.005.002,499,100
Feb 14, 20255.025.024.934.954.954,246,700
Feb 13, 20254.975.044.944.984.984,348,900
Feb 12, 20254.995.004.944.964.964,235,800
Feb 11, 20254.904.954.884.944.942,338,500
Feb 10, 20255.005.004.864.904.904,651,000
Feb 7, 20254.865.064.865.005.0010,180,100
Feb 6, 20254.824.874.804.834.831,959,100
Feb 5, 20254.864.864.804.824.821,369,800
Feb 4, 20254.884.904.804.814.812,286,600
Feb 3, 20254.794.884.774.864.862,814,700
Jan 31, 20254.814.884.804.844.844,032,920
Jan 28, 20254.884.904.814.814.812,493,300
Jan 27, 20254.824.874.804.864.864,593,100
Jan 24, 20254.774.814.764.794.794,123,100
Jan 23, 20254.764.804.714.764.765,075,800
Jan 22, 20254.734.764.684.704.703,743,600
Jan 21, 20254.694.734.684.724.723,499,000
Jan 20, 20254.724.734.684.684.682,212,900
Jan 17, 20254.744.744.684.734.733,293,700
Jan 16, 20254.734.754.684.744.743,151,500
Jan 15, 20254.664.744.644.734.735,300,600
Jan 14, 20254.614.654.594.644.642,445,600
Jan 13, 20254.604.634.594.614.612,198,000
Jan 10, 20254.634.654.594.644.643,710,400
Jan 9, 20254.704.714.674.684.681,294,100
Jan 8, 20254.664.704.664.704.702,303,900
Jan 7, 20254.724.734.664.694.692,735,900
Jan 6, 20254.704.724.704.724.723,201,900
Jan 3, 20254.664.724.664.704.704,375,300
Jan 2, 20254.664.694.634.654.651,819,900
Dec 31, 20244.634.664.634.664.662,104,900
Dec 30, 20244.604.644.604.634.633,626,100
Dec 27, 20244.574.604.544.604.601,753,800
Dec 26, 20244.554.574.534.564.56940,200
Dec 24, 20244.574.574.544.554.55656,000
Dec 23, 20244.614.614.534.554.552,112,900
Dec 20, 20244.614.614.534.534.533,815,500
Dec 19, 20244.564.614.544.594.594,779,500
Dec 18, 20244.544.584.524.574.574,068,700
Dec 17, 20244.524.544.504.524.522,900,300
Dec 16, 20244.554.564.504.514.513,424,300
Dec 13, 20244.534.554.504.534.532,411,200
Dec 12, 20244.494.544.484.534.533,035,600
Dec 11, 20244.554.554.474.484.484,285,800
Dec 10, 20244.554.574.504.534.534,890,200
Dec 9, 20244.574.594.544.554.553,656,600
Dec 6, 20244.594.634.574.584.586,341,100
Dec 5, 20244.574.644.574.584.583,148,400
Dec 4, 20244.544.604.544.594.597,934,000
Dec 3, 20244.554.614.534.554.553,938,100
Dec 2, 20244.544.564.514.534.532,968,600
Nov 29, 20244.484.514.454.504.502,349,600
Nov 28, 20244.454.504.444.504.504,902,600
Nov 27, 20244.524.524.464.464.465,082,700
Nov 26, 2024 0.04 Dividend
Nov 26, 20244.544.584.514.554.554,420,621
Nov 25, 20244.724.734.584.584.5415,224,100
Nov 22, 20244.624.714.604.684.646,577,400
Nov 21, 20244.564.644.564.614.575,709,500
Nov 20, 20244.584.604.554.574.534,657,400
Nov 19, 20244.474.634.474.584.5410,752,700
Nov 18, 20244.664.674.444.454.4114,973,200
Nov 15, 20244.714.744.694.714.672,997,900
Nov 14, 20244.744.764.684.704.662,560,200
Nov 13, 20244.704.754.674.754.713,181,600
Nov 12, 20244.674.744.674.724.682,716,400
Nov 11, 20244.724.764.664.704.662,926,700
Nov 8, 20244.734.764.654.684.644,890,900
Nov 7, 20244.564.724.554.724.687,883,900
Nov 6, 20244.564.684.544.654.617,017,900
Nov 5, 20244.504.544.494.544.503,093,900
Nov 4, 20244.514.554.504.534.494,062,500
Nov 1, 20244.544.584.474.544.509,257,600
Oct 30, 20244.604.624.464.544.5017,282,500
Oct 29, 20244.714.714.584.644.606,832,300
Oct 28, 20244.724.744.674.674.632,454,800
Oct 25, 20244.684.724.684.724.682,748,000
Oct 24, 20244.754.754.694.704.663,232,500
Oct 23, 20244.704.764.684.714.672,697,500
Oct 22, 20244.684.744.674.704.663,171,400
Oct 21, 20244.804.804.684.714.675,779,800
Oct 18, 20244.654.814.624.814.776,112,400
Oct 17, 20244.664.734.644.714.673,552,400
Oct 16, 20244.654.704.624.624.584,056,300
Oct 15, 20244.684.704.624.634.593,317,700
Oct 14, 20244.704.704.664.674.631,175,400
Oct 11, 20244.684.724.634.674.633,008,500
Oct 10, 20244.734.754.644.674.633,076,200
Oct 9, 20244.704.734.684.714.672,499,300
Oct 8, 20244.674.714.664.674.633,164,600
Oct 7, 20244.674.724.634.664.622,058,200
Oct 4, 20244.644.724.634.694.653,111,800
Oct 3, 20244.694.734.624.664.624,835,100
Oct 2, 20244.664.724.654.694.656,347,400
Oct 1, 20244.644.684.614.644.603,725,400
Sep 30, 20244.634.674.624.664.625,142,700
Sep 27, 20244.594.634.594.624.582,682,000
Sep 26, 20244.604.634.584.594.553,490,400
Sep 25, 20244.684.684.594.604.564,622,200
Sep 24, 20244.724.734.654.654.616,247,400
Sep 23, 20244.694.724.674.724.682,366,900
Sep 20, 20244.764.774.664.694.656,477,200
Sep 19, 20244.704.784.684.764.725,399,300
Sep 18, 20244.644.694.614.694.653,095,400
Sep 17, 20244.624.674.614.644.602,704,200
Sep 16, 20244.664.664.564.624.583,125,800
Sep 13, 20244.634.674.634.674.634,733,600
Sep 12, 20244.544.644.524.614.577,884,991
Sep 11, 20244.454.554.454.524.486,306,800
Sep 10, 20244.464.544.454.464.4210,036,800
Sep 9, 20244.394.434.384.424.384,113,700
Sep 6, 20244.414.464.384.404.363,896,900
Sep 5, 20244.424.444.394.424.384,503,100
Sep 4, 20244.444.454.374.414.376,690,100
Sep 3, 20244.464.494.464.474.432,081,600
Sep 2, 20244.464.494.454.474.432,786,300
Aug 30, 20244.464.524.454.454.416,087,400
Aug 29, 20244.444.494.444.444.404,309,800
Aug 28, 20244.494.494.424.464.424,634,200
Aug 27, 20244.494.504.444.484.443,779,600
Aug 26, 20244.504.524.474.494.454,017,700
Aug 23, 20244.474.504.464.504.463,506,300
Aug 22, 2024 0.04 Dividend
Aug 22, 20244.524.534.444.484.444,739,900
Aug 21, 20244.524.584.504.564.484,326,100
Aug 20, 20244.584.624.554.594.513,707,300
Aug 19, 20244.554.594.524.584.503,218,100
Aug 16, 20244.564.624.544.564.485,416,400
Aug 15, 20244.404.594.394.564.4811,910,800
Aug 14, 20244.354.384.294.374.296,967,800
Aug 13, 20244.264.314.244.284.214,088,000
Aug 12, 20244.204.284.204.254.184,644,300
Aug 8, 20244.284.294.194.224.154,881,700
Aug 7, 20244.224.284.224.274.204,514,800
Aug 6, 20244.264.304.154.174.106,964,200
Aug 5, 20244.364.364.184.224.158,621,200
Aug 2, 20244.404.444.374.404.324,431,700
Aug 1, 20244.404.464.384.424.343,053,444
Jul 31, 20244.404.434.354.424.344,451,900
Jul 30, 20244.384.414.384.394.313,717,200
Jul 29, 20244.404.434.384.394.312,058,400
Jul 26, 20244.404.424.384.404.321,845,000
Jul 25, 20244.414.444.384.394.312,742,800
Jul 24, 20244.414.454.394.434.352,249,000
Jul 23, 20244.384.424.374.424.342,087,500
Jul 22, 20244.444.444.374.404.322,362,100
Jul 19, 20244.434.484.394.454.374,761,200
Jul 18, 20244.394.434.394.414.334,042,800
Jul 17, 20244.364.404.334.394.313,865,500
Jul 16, 20244.354.394.344.374.293,436,200
Jul 15, 20244.364.384.334.374.293,841,900
Jul 12, 20244.434.474.364.384.308,424,300
Jul 11, 20244.424.454.404.414.334,860,800
Jul 10, 20244.324.434.314.404.328,369,600
Jul 9, 20244.254.324.244.324.244,128,800
Jul 8, 20244.224.274.224.264.191,476,900
Jul 5, 20244.324.324.244.264.191,987,800
Jul 4, 20244.314.354.304.314.233,809,100
Jul 3, 20244.284.284.194.284.214,811,300
Jul 2, 20244.264.284.224.264.196,630,300
Jul 1, 20244.344.354.284.294.223,417,600
Jun 28, 20244.334.394.324.334.259,802,200
Jun 27, 20244.194.334.184.334.2520,934,700
Jun 26, 20244.154.194.114.194.124,294,700
Jun 25, 20244.104.194.104.144.077,574,300
Jun 24, 20244.044.104.024.104.034,444,800
Jun 21, 20244.024.044.004.043.976,940,700
Jun 20, 20244.024.023.984.003.932,350,800
Jun 19, 20244.064.064.004.023.952,651,200
Jun 18, 20244.024.074.004.033.964,332,200
Jun 14, 20244.034.053.983.983.914,681,100
Jun 13, 20244.014.064.014.043.973,221,800
Jun 12, 20244.044.074.014.023.954,969,500
Jun 11, 20244.094.094.014.033.964,547,500
Jun 10, 20244.074.104.064.084.012,470,400
Jun 7, 20244.114.144.074.094.023,542,500
Jun 6, 20244.074.124.054.094.025,299,100
Jun 5, 20244.064.094.054.063.994,482,700
Jun 4, 20244.154.154.044.043.975,300,200
Jun 3, 20244.164.184.134.144.074,035,800
May 31, 20244.154.184.104.184.1112,435,700
May 30, 20244.084.144.084.144.073,942,200
May 29, 20244.084.104.054.094.023,833,600
May 28, 20244.104.114.074.104.032,208,900
May 27, 20244.164.164.094.114.041,374,800
May 24, 20244.104.164.104.154.083,092,200
May 23, 20244.074.174.074.164.094,309,100
May 21, 2024 0.04 Dividend
May 21, 20244.124.144.064.104.033,391,000
May 20, 20244.214.214.124.154.043,058,000
May 17, 20244.244.244.194.234.123,585,500
May 16, 20244.214.254.204.234.124,694,000
May 15, 20244.214.304.204.204.096,871,400
May 14, 20244.044.204.044.204.0912,935,800
May 13, 20243.994.043.954.033.924,068,500
May 10, 20243.933.983.923.983.873,944,500
May 9, 20243.893.933.883.913.804,227,300
May 8, 20243.933.943.883.913.806,096,800
May 7, 20243.953.963.913.923.814,459,200
May 6, 20243.953.973.913.933.822,819,400
May 3, 20244.014.023.923.943.833,738,900
May 2, 20244.014.053.973.993.884,296,900
Apr 30, 2024 0.04 Dividend
Apr 30, 20244.034.034.004.033.923,662,200
Apr 29, 20244.044.064.024.053.904,645,900
Apr 26, 20244.034.064.014.043.895,395,700
Apr 25, 20244.054.064.024.043.894,743,500
Apr 24, 20244.034.054.034.053.905,427,600

Related Tickers

BS6.SI Yangzijiang Shipbuilding (Holdings) Ltd.
2.1800
+0.46%
 
1MZ.SI Nam Cheong Limited
0.6150
-0.81%
 
BA.L BAE Systems plc
1,678.50
+0.69%
 
AIR.PA Airbus SE
137.26
-1.14%
 
HAG.DE Hensoldt AG
63.90
+1.83%
 
QQ.L QinetiQ Group plc
383.80
+0.42%
 
EADSY Airbus SE
38.96
-1.14%
 
RR.L Rolls-Royce Holdings plc
735.20
+1.02%
 
HO.PA Thales S.A.
241.30
-3.79%
 
CHG.L Chemring Group PLC
385.50
+1.45%