The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.580
+0.010 (0.64%)
At close: Aug 8, 2025, 5:00 PM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | - | 0.64% | 292,900 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | - | -4.85% | 893,800 |
| Aug 6, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | - | 1.23% | 78,400 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | - | -1.21% | 128,600 |
| Aug 4, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | - | 0.61% | 217,200 |
| Aug 1, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | - | 1.86% | 249,200 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | - | -1.83% | 173,600 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | - | -1.20% | 166,900 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.63 | 1.66 | - | -0.60% | 245,000 |
| Jul 28, 2025 | 1.73 | 1.74 | 1.64 | 1.67 | - | -4.02% | 524,400 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | - | -0.57% | 273,400 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | - | -1.69% | 309,800 |
| Jul 23, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | - | 5.33% | 563,700 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | - | 1.81% | 320,400 |
| Jul 21, 2025 | 1.58 | 1.71 | 1.58 | 1.66 | - | 5.73% | 580,700 |
| Jul 18, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | - | 1.95% | 188,200 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | - | -0.65% | 95,900 |
| Jul 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.65% | 51,500 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | - | -0.65% | 98,600 |
| Jul 14, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | - | - | 96,800 |
| Jul 11, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | - | 1.97% | 96,200 |
| Jul 10, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | - | -0.65% | 56,500 |
| Jul 9, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | - | 0.66% | 179,200 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | - | -1.30% | 118,600 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | - | 0.65% | 58,700 |
| Jul 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | - | -1.92% | 196,500 |
| Jul 3, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | - | -1.27% | 156,500 |
| Jul 2, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | - | 1.28% | 284,700 |
| Jul 1, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | - | 3.31% | 225,200 |
| Jun 30, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | - | -0.66% | 93,600 |
| Jun 27, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | - | 2.70% | 321,100 |
| Jun 26, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | - | 0.68% | 180,100 |
| Jun 25, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | - | 1.38% | 128,500 |
| Jun 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 1.40% | 55,900 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -2.05% | 35,200 |
| Jun 20, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 1.39% | 113,600 |
| Jun 19, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | - | -2.04% | 49,100 |
| Jun 18, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | - | - | 47,500 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | - | -0.68% | 115,700 |
| Jun 16, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | - | 1.37% | 96,200 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | -0.68% | 92,200 |
| Jun 12, 2025 | 1.48 | 1.49 | 1.44 | 1.47 | - | - | 124,200 |
| Jun 11, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | - | 1.38% | 382,100 |
| Jun 10, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | - | 23,300 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | - | 2.84% | 169,100 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | - | 1.44% | 8,600 |
| Jun 5, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | - | -1.42% | 33,200 |
| Jun 4, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | - | 1.44% | 44,300 |
| Jun 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.72% | 22,000 |
| Jun 2, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.72% | 18,200 |