Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,036.28
+17.89(+0.36%)
Dow
38,061.84
+158.55(+0.42%)
Nasdaq
15,696.83
+91.35(+0.59%)
Bitcoin USD
58,605.14
+1,275.51(+2.22%)
CMC Crypto 200
1,260.40
-10.35(-0.81%)

Singapore Technologies Engineering Ltd (SGGKY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.45

0.00

(0.00%)

As of 02:12PM EDT. Market open.

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	29.45	29.45	29.45	29.45	29.45	-
01 May 2024	0.297 Dividend
30 Apr 2024	29.45	29.45	29.45	29.45	29.15	-
29 Apr 2024	29.45	29.45	29.45	29.45	29.15	200
26 Apr 2024	29.56	29.56	29.56	29.56	29.26	-
25 Apr 2024	29.08	29.56	29.08	29.56	29.26	400
24 Apr 2024	29.83	29.83	29.80	29.80	29.50	300
23 Apr 2024	29.33	29.33	29.33	29.33	29.03	-
22 Apr 2024	29.33	29.33	29.33	29.33	29.03	-
19 Apr 2024	29.33	29.33	29.33	29.33	29.03	100
18 Apr 2024	29.91	29.91	29.91	29.91	29.61	-
17 Apr 2024	29.91	29.91	29.91	29.91	29.61	-
16 Apr 2024	29.91	29.91	29.91	29.91	29.61	-
15 Apr 2024	29.91	29.91	29.91	29.91	29.61	100
12 Apr 2024	29.91	29.91	29.91	29.91	29.61	-
11 Apr 2024	29.91	29.91	29.91	29.91	29.61	200
10 Apr 2024	29.64	29.64	29.64	29.64	29.34	-
09 Apr 2024	29.64	29.64	29.64	29.64	29.34	-
08 Apr 2024	29.64	29.64	29.64	29.64	29.34	-
05 Apr 2024	29.67	29.67	29.64	29.64	29.34	400
04 Apr 2024	29.35	29.35	29.35	29.35	29.05	200
03 Apr 2024	30.44	30.44	30.44	30.44	30.13	-
02 Apr 2024	30.44	30.44	30.44	30.44	30.13	-
01 Apr 2024	30.20	30.44	30.20	30.44	30.13	1,200
28 Mar 2024	29.51	29.51	29.51	29.51	29.21	-
27 Mar 2024	29.51	29.51	29.51	29.51	29.21	-
26 Mar 2024	29.51	29.51	29.51	29.51	29.21	200
25 Mar 2024	29.55	29.55	29.55	29.55	29.25	-
22 Mar 2024	29.55	29.55	29.55	29.55	29.25	-
21 Mar 2024	28.75	29.55	28.75	29.55	29.25	1,300
20 Mar 2024	28.61	28.61	28.61	28.61	28.32	300
19 Mar 2024	28.51	28.51	28.51	28.51	28.22	-
18 Mar 2024	28.51	28.51	28.51	28.51	28.22	100
15 Mar 2024	28.51	28.51	28.51	28.51	28.22	300
14 Mar 2024	29.50	29.50	29.50	29.50	29.20	-
13 Mar 2024	29.73	29.73	29.50	29.50	29.20	500
12 Mar 2024	30.37	30.38	30.37	30.38	30.07	900
11 Mar 2024	28.50	28.50	28.50	28.50	28.21	-
08 Mar 2024	28.50	28.50	28.50	28.50	28.21	-
07 Mar 2024	28.50	28.50	28.50	28.50	28.21	-
06 Mar 2024	28.50	28.50	28.50	28.50	28.21	-
05 Mar 2024	28.50	28.50	28.50	28.50	28.21	300
04 Mar 2024	30.10	30.10	30.10	30.10	29.80	100
01 Mar 2024	30.10	30.10	30.10	30.10	29.80	-
29 Feb 2024	30.10	30.10	30.10	30.10	29.80	-
28 Feb 2024	30.10	30.10	30.10	30.10	29.80	600
27 Feb 2024	29.30	29.30	29.30	29.30	29.00	-
26 Feb 2024	29.30	29.30	29.30	29.30	29.00	-
23 Feb 2024	29.30	29.30	29.30	29.30	29.00	200
22 Feb 2024	29.15	29.15	29.15	29.15	28.86	200
21 Feb 2024	28.00	28.00	28.00	28.00	27.72	-
20 Feb 2024	28.00	28.00	28.00	28.00	27.72	-
16 Feb 2024	28.00	28.00	28.00	28.00	27.72	-
15 Feb 2024	28.00	28.00	28.00	28.00	27.72	-
14 Feb 2024	28.00	28.00	28.00	28.00	27.72	-
13 Feb 2024	28.06	28.60	28.00	28.00	27.72	700
12 Feb 2024	27.36	27.99	27.36	27.72	27.44	1,700
09 Feb 2024	27.95	27.95	27.77	27.93	27.65	1,700
08 Feb 2024	27.84	27.84	27.84	27.84	27.56	1,100
07 Feb 2024	27.51	27.51	27.51	27.51	27.23	-
06 Feb 2024	27.51	27.51	27.51	27.51	27.23	-
05 Feb 2024	27.51	27.51	27.51	27.51	27.23	400
02 Feb 2024	27.34	27.98	27.34	27.98	27.70	2,000
01 Feb 2024	29.34	29.34	29.34	29.34	29.04	-
31 Jan 2024	29.34	29.34	29.34	29.34	29.04	-
30 Jan 2024	29.34	29.34	29.34	29.34	29.04	-
29 Jan 2024	29.34	29.34	29.34	29.34	29.04	-
26 Jan 2024	29.34	29.34	29.34	29.34	29.04	100
25 Jan 2024	29.34	29.34	29.34	29.34	29.04	300
24 Jan 2024	29.34	29.34	29.34	29.34	29.04	200
23 Jan 2024	28.50	28.70	28.50	28.70	28.41	300
22 Jan 2024	28.19	28.19	28.19	28.19	27.91	200
19 Jan 2024	28.55	28.55	28.55	28.55	28.26	-
18 Jan 2024	28.55	28.55	28.55	28.55	28.26	-
17 Jan 2024	28.55	28.55	28.55	28.55	28.26	-
16 Jan 2024	28.55	28.55	28.55	28.55	28.26	200
12 Jan 2024	27.79	27.79	27.79	27.79	27.51	-
11 Jan 2024	27.79	27.79	27.79	27.79	27.51	-
10 Jan 2024	27.79	27.79	27.79	27.79	27.51	-
09 Jan 2024	27.79	27.79	27.79	27.79	27.51	-
08 Jan 2024	29.80	29.80	27.79	27.79	27.51	1,200
05 Jan 2024	28.47	28.47	28.47	28.47	28.18	100
04 Jan 2024	28.02	28.02	28.02	28.02	27.74	100
03 Jan 2024	29.38	29.38	29.38	29.38	29.08	-
02 Jan 2024	29.38	29.38	29.38	29.38	29.08	-
29 Dec 2023	29.38	29.38	29.38	29.38	29.08	400
28 Dec 2023	29.00	29.27	29.00	29.27	28.97	300
27 Dec 2023	28.65	28.65	28.65	28.65	28.36	1,200
26 Dec 2023	28.22	28.22	28.22	28.22	27.94	-
22 Dec 2023	28.22	28.22	28.22	28.22	27.94	-
21 Dec 2023	28.22	28.22	28.22	28.22	27.94	-
20 Dec 2023	28.22	28.22	28.22	28.22	27.94	100
19 Dec 2023	27.75	27.75	27.75	27.75	27.47	-
18 Dec 2023	27.75	27.75	27.75	27.75	27.47	1,100
15 Dec 2023	27.78	27.78	27.78	27.78	27.50	200
14 Dec 2023	27.00	27.00	27.00	27.00	26.73	-
13 Dec 2023	27.00	27.00	27.00	27.00	26.73	-
12 Dec 2023	27.00	27.00	27.00	27.00	26.73	-
11 Dec 2023	27.00	27.00	27.00	27.00	26.73	-
08 Dec 2023	27.00	27.00	27.00	27.00	26.73	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,036.28+17.89(+0.36%)

Dow38,061.84+158.55(+0.42%)

Nasdaq15,696.83+91.35(+0.59%)

Bitcoin USD58,605.14+1,275.51(+2.22%)

CMC Crypto 2001,260.40-10.35(-0.81%)

Singapore Technologies Engineering Ltd (SGGKY)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,036.28
+17.89(+0.36%)

Dow
38,061.84
+158.55(+0.42%)

Nasdaq
15,696.83
+91.35(+0.59%)

Bitcoin USD
58,605.14
+1,275.51(+2.22%)

CMC Crypto 200
1,260.40
-10.35(-0.81%)