Seatrium Limited (SGX:5E2)
Singapore · Delayed Price · Currency is SGD 1.990
-0.010 (-0.50%)
Jul 17, 2026, 5:04 PM SGT
Seatrium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 11,844,400 |
| Jul 16, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | -0.50% | 15,012,700 |
| Jul 15, 2026 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 1.52% | 12,877,600 |
| Jul 14, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 7,675,400 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 11,659,500 |
| Jul 10, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 2.56% | 16,922,100 |
| Jul 9, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | 10,931,700 |
| Jul 8, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 9,469,100 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 13,453,100 |
| Jul 6, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 8,509,000 |
| Jul 3, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 5,856,800 |
| Jul 2, 2026 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 1.02% | 15,378,400 |
| Jul 1, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 11,330,400 |
| Jun 30, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 11,764,700 |
| Jun 29, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 9,928,900 |
| Jun 26, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 11,271,000 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 9,968,097 |
| Jun 24, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 11,451,300 |
| Jun 23, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 19,712,400 |
| Jun 22, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 12,746,720 |
| Jun 19, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 12,112,400 |
| Jun 18, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 11,820,800 |
| Jun 17, 2026 | 2.00 | 2.05 | 1.98 | 2.04 | 2.04 | 2.00% | 14,804,300 |
| Jun 16, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | - | 14,771,200 |
| Jun 15, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 3.09% | 19,886,200 |
| Jun 12, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 17,230,900 |
| Jun 11, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 24,862,700 |
| Jun 10, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 20,208,500 |
| Jun 9, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | - | 18,443,300 |
| Jun 8, 2026 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | -0.50% | 25,209,900 |
| Jun 5, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 18,611,000 |
| Jun 4, 2026 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -2.87% | 18,694,000 |
| Jun 3, 2026 | 2.10 | 2.16 | 2.07 | 2.09 | 2.09 | 0.48% | 26,487,700 |
| Jun 2, 2026 | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | -1.89% | 23,800,700 |
| May 29, 2026 | 2.20 | 2.22 | 2.12 | 2.12 | 2.12 | -2.30% | 33,282,100 |
| May 28, 2026 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -1.36% | 17,463,900 |
| May 26, 2026 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -0.45% | 7,743,100 |
| May 25, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -0.90% | 7,071,000 |
| May 22, 2026 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 0.45% | 8,758,300 |
| May 21, 2026 | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | -0.45% | 15,849,700 |
| May 20, 2026 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | -0.89% | 12,291,800 |
| May 19, 2026 | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | 0.45% | 10,037,800 |
| May 18, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | -0.44% | 9,522,000 |
| May 15, 2026 | 2.29 | 2.30 | 2.24 | 2.25 | 2.25 | -1.75% | 11,582,400 |
| May 14, 2026 | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -1.29% | 9,936,700 |
| May 13, 2026 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | -1.28% | 17,643,300 |
| May 12, 2026 | 2.24 | 2.39 | 2.24 | 2.35 | 2.35 | 5.38% | 38,773,800 |
| May 11, 2026 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -3.04% | 17,715,300 |
| May 8, 2026 | 2.35 | 2.36 | 2.28 | 2.30 | 2.30 | -2.13% | 21,607,000 |
| May 7, 2026 | 2.38 | 2.40 | 2.33 | 2.35 | 2.35 | -0.84% | 12,677,700 |