Singapore markets open in 1 hour 2 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,132.40 +837.22 (+1.44%) CMC Crypto 200
1,274.32 +3.57 (+0.28%)
Singapore Technologies Engineering Ltd (SGGKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:50AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 30 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 30 Apr 2024 | 0.029 Dividend | |||||
| 29 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9360 | - |
| 26 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9360 | 2,300 |
| 25 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | - |
| 24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 8,400 |
| 23 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 5,000 |
| 22 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 100 |
| 19 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
| 18 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
| 17 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
| 16 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
| 15 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | 4,300 |
| 12 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 11 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 10 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 09 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 1,200 |
| 08 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 05 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 8,100 |
| 04 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 03 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 02 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 01 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
| 28 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 100 |
| 27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 26 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 3,900 |
| 22 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 700 |
| 21 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 8,500 |
| 19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 15 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 14 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 13 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 12 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
| 11 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 2,000 |
| 08 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
| 07 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
| 06 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
| 05 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
| 04 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
| 01 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | 200 |
| 29 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
| 28 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
| 27 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
| 26 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
| 23 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | 300 |
| 22 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | - |
| 21 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | - |
| 20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | 1,000 |
| 16 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
| 15 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
| 14 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
| 13 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | 400 |
| 12 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.7924 | 63,300 |
| 09 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | 4,300 |
| 08 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 07 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 06 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 05 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 02 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 01 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 31 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
| 30 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | 200 |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 2,400 |
| 26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 25 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 24 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 500 |
| 23 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
| 22 Jan 2024 | 2.7800 | 2.9150 | 2.7800 | 2.8200 | 2.7924 | 4,800 |
| 19 Jan 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8271 | 1,000 |
| 18 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8122 | 62,600 |
| 17 Jan 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8122 | 3,400 |
| 16 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 12 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 11 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 10 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 09 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
| 08 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 1,700 |
| 05 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 04 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 03 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 02 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 29 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 28 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 27 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 26 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 22 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 21 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 20 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 19 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 18 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 15 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 14 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 13 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 12 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 11 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
| 08 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | 220,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.