The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.650
0.00 (0.00%)
At close: Sep 18, 2025
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 224,400 |
| Sep 17, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 129,400 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 167,100 |
| Sep 15, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 196,400 |
| Sep 12, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 108,300 |
| Sep 11, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 114,800 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 103,800 |
| Sep 9, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 95,600 |
| Sep 8, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 373,200 |
| Sep 5, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 69,400 |
| Sep 4, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 151,800 |
| Sep 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 77,900 |
| Sep 2, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 136,100 |
| Sep 1, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 27,800 |
| Aug 29, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 22,900 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 35,200 |
| Aug 27, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 103,500 |
| Aug 26, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 157,300 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 112,900 |
| Aug 22, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 20,700 |
| Aug 21, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 200,100 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 108,600 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 63,000 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 199,900 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -3.21% | 627,800 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 257,600 |
| Aug 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 128,700 |
| Aug 12, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 122,700 |
| Aug 11, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 95,800 |
| Aug 8, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 292,900 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -4.85% | 893,800 |
| Aug 6, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 78,400 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 128,600 |
| Aug 4, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 217,200 |
| Aug 1, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 249,200 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 173,600 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 166,900 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 245,000 |
| Jul 28, 2025 | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | -4.02% | 524,400 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 273,400 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 309,800 |
| Jul 23, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.33% | 563,700 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 320,400 |
| Jul 21, 2025 | 1.58 | 1.71 | 1.58 | 1.66 | 1.66 | 5.73% | 580,700 |
| Jul 18, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 188,200 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 95,900 |
| Jul 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 51,500 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 98,600 |
| Jul 14, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 96,800 |
| Jul 11, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 96,200 |