Cortina Holdings Limited (SGX:C41)
Singapore · Delayed Price · Currency is SGD 3.800
+0.090 (2.43%)
At close: Aug 1, 2025, 5:00 PM SGT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2.43% | 300 |
| Jul 31, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | - | -2.11% | 1,300 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | - | 1.07% | 1,400 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 2,700 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1.08% | 1,000 |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | -1.07% | 600 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 100 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.27% | 8,300 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 2,100 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | - | -0.27% | 14,400 |
| Jul 18, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | - | 6.84% | 6,400 |
| Jul 17, 2025 | 3.51 | 3.64 | 3.51 | 3.51 | - | 0.29% | 3,200 |
| Jul 16, 2025 | 3.33 | 3.50 | 3.33 | 3.50 | - | 7.36% | 5,500 |
| Jul 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jul 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 2,000 |
| Jul 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jul 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 400 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jul 8, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | - | -0.31% | 1,000 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | - | -0.30% | 2,000 |
| Jul 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | - |
| Jul 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | - | - | 4,400 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | - | -1.80% | 1,500 |
| Jul 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.60% | 500 |
| Jun 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Jun 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Jun 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 500 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jun 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 700 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.23% | 7,000 |
| Jun 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jun 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jun 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jun 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.31% | 200 |
| Jun 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | - |
| Jun 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | 3,000 |
| Jun 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.62% | 2,000 |
| Jun 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | - | - |
| Jun 5, 2025 | 3.15 | 3.23 | 3.15 | 3.23 | - | 4.19% | 4,600 |
| Jun 4, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | - | 3.33% | 6,300 |
| Jun 3, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | - | - | 3,000 |
| Jun 2, 2025 | 3.01 | 3.06 | 3.00 | 3.00 | - | 3.45% | 12,000 |
| May 30, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | 2.11% | 10,800 |
| May 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 11.37% | 2,500 |
| May 28, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | - | - |
| May 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | - | - |
| May 26, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | - | - |