The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.600
-0.020 (-1.23%)
Dec 31, 2025, 11:59 AM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 130,900 |
| Dec 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 34,400 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 33,900 |
| Dec 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 52,600 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 87,300 |
| Dec 22, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | 119,900 |
| Dec 19, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 79,700 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 83,000 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 94,700 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 55,100 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 32,700 |
| Dec 12, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 28,900 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 25,600 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 50,700 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 9,400 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 49,500 |
| Dec 5, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 87,000 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 57,200 |
| Dec 3, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 22,900 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 124,700 |
| Dec 1, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 77,100 |
| Nov 28, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 3,600 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 52,000 |
| Nov 26, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 36,800 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 84,800 |
| Nov 24, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 40,300 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 111,100 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 62,600 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 87,500 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 167,100 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 26,000 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 89,700 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | - | 325,900 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 50,700 |
| Nov 11, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 84,400 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 159,900 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 233,300 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 66,000 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 134,900 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 114,400 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 65,300 |
| Oct 31, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 99,800 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 165,200 |
| Oct 29, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 203,700 |
| Oct 28, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.20% | 250,800 |
| Oct 27, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | - | 134,800 |
| Oct 24, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 63,100 |
| Oct 23, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 123,900 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 37,200 |
| Oct 21, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 47,800 |