Seatrium Limited (SGX:5E2)
2.110
+0.050 (2.43%)
Oct 21, 2025, 10:55 AM SGT
Seatrium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2.09 | 2.10 | 2.04 | 2.06 | 2.06 | -1.44% | 13,091,300 |
Oct 16, 2025 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -1.42% | 12,620,500 |
Oct 15, 2025 | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | - | 16,233,900 |
Oct 14, 2025 | 2.24 | 2.24 | 2.09 | 2.12 | 2.12 | -4.50% | 40,021,300 |
Oct 13, 2025 | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | -2.63% | 24,336,300 |
Oct 10, 2025 | 2.32 | 2.37 | 2.25 | 2.28 | 2.28 | -6.56% | 57,214,300 |
Oct 9, 2025 | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | -0.81% | 8,693,900 |
Oct 8, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.81% | 11,017,700 |
Oct 7, 2025 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 0.40% | 15,680,200 |
Oct 6, 2025 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | 0.41% | 10,025,900 |
Oct 3, 2025 | 2.45 | 2.47 | 2.42 | 2.46 | 2.46 | 0.41% | 17,588,200 |
Oct 2, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 1.24% | 15,057,400 |
Oct 1, 2025 | 2.39 | 2.44 | 2.38 | 2.42 | 2.42 | 2.11% | 24,105,700 |
Sep 30, 2025 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | 0.42% | 6,586,000 |
Sep 29, 2025 | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | -0.84% | 8,186,400 |
Sep 26, 2025 | 2.42 | 2.43 | 2.37 | 2.38 | 2.38 | -1.65% | 10,461,100 |
Sep 25, 2025 | 2.41 | 2.45 | 2.41 | 2.42 | 2.42 | 0.83% | 12,502,000 |
Sep 24, 2025 | 2.43 | 2.45 | 2.40 | 2.40 | 2.40 | -1.23% | 13,440,700 |
Sep 23, 2025 | 2.40 | 2.46 | 2.40 | 2.43 | 2.43 | 3.85% | 34,201,800 |
Sep 22, 2025 | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | -1.68% | 11,996,600 |
Sep 19, 2025 | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | 0.85% | 18,113,300 |
Sep 18, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 0.43% | 6,573,600 |
Sep 17, 2025 | 2.33 | 2.36 | 2.31 | 2.35 | 2.35 | 0.43% | 19,429,000 |
Sep 16, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | - | 3,533,800 |
Sep 15, 2025 | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | -0.43% | 7,471,500 |
Sep 12, 2025 | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | - | 3,074,100 |
Sep 11, 2025 | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | 0.43% | 4,790,700 |
Sep 10, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | - | 5,480,300 |
Sep 9, 2025 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.43% | 6,530,900 |
Sep 8, 2025 | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.42% | 6,430,400 |
Sep 5, 2025 | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.42% | 3,490,000 |
Sep 4, 2025 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | - | 3,430,100 |
Sep 3, 2025 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | - | 7,088,000 |
Sep 2, 2025 | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.42% | 4,747,400 |
Sep 1, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 8,680,800 |
Aug 29, 2025 | 2.30 | 2.35 | 2.30 | 2.34 | 2.34 | 2.18% | 11,274,400 |
Aug 28, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | - | 3,961,400 |
Aug 27, 2025 | 2.26 | 2.30 | 2.23 | 2.29 | 2.29 | -1.72% | 13,062,400 |
Aug 26, 2025 | 2.34 | 2.36 | 2.33 | 2.33 | 2.33 | -0.43% | 5,970,600 |
Aug 25, 2025 | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | 0.86% | 8,956,700 |
Aug 22, 2025 | 2.30 | 2.33 | 2.29 | 2.32 | 2.32 | 0.87% | 6,863,400 |
Aug 21, 2025 | 2.29 | 2.31 | 2.27 | 2.30 | 2.30 | 0.88% | 7,156,500 |
Aug 20, 2025 | 2.30 | 2.31 | 2.28 | 2.28 | 2.28 | -0.87% | 5,150,100 |
Aug 19, 2025 | 2.29 | 2.32 | 2.28 | 2.30 | 2.30 | 0.44% | 4,840,700 |
Aug 18, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | -0.43% | 5,289,300 |
Aug 15, 2025 | 2.33 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 9,508,000 |
Aug 14, 2025 | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -1.69% | 7,561,700 |
Aug 13, 2025 | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | 0.85% | 6,469,800 |
Aug 12, 2025 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | -1.27% | 6,767,400 |
Aug 11, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -0.84% | 4,299,000 |