The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.630
-0.010 (-0.61%)
At close: Mar 20, 2026
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 117,300 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -2.38% | 110,800 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 208,800 |
| Mar 17, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 173,800 |
| Mar 16, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 35,900 |
| Mar 13, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 122,000 |
| Mar 12, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 60,600 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 150,800 |
| Mar 10, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 141,600 |
| Mar 9, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -1.81% | 339,800 |
| Mar 6, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 215,200 |
| Mar 5, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 218,800 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 488,400 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 287,700 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -4.00% | 429,200 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 128,500 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 265,700 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 243,200 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 203,400 |
| Feb 23, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 449,500 |
| Feb 20, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.65% | 270,700 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 235,900 |
| Feb 16, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 118,200 |
| Feb 13, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | -3.76% | 900,700 |
| Feb 12, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 606,300 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -1.61% | 838,200 |
| Feb 10, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 173,400 |
| Feb 9, 2026 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | 0.54% | 393,100 |
| Feb 6, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 150,800 |
| Feb 5, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 171,800 |
| Feb 4, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 287,400 |
| Feb 3, 2026 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 5.03% | 507,500 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 219,600 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 226,000 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.17% | 428,600 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 847,600 |
| Jan 27, 2026 | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | 4.55% | 1,271,700 |
| Jan 26, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 3.53% | 1,204,700 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 79,200 |
| Jan 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 40,300 |
| Jan 21, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 60,300 |
| Jan 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 57,500 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 172,000 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 110,400 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 301,400 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.99% | 456,500 |
| Jan 13, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 128,600 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 159,100 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 79,900 |
| Jan 8, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 73,800 |