The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.610
+0.020 (1.26%)
Sep 4, 2026, 5:04 PM SGT
SGX:S20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 27,500 |
| Sep 2, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 168,100 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 69,600 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 21,400 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 300 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 85,600 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 95,800 |
| Aug 25, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 85,100 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 163,800 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,100 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 63,200 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 59,900 |
| Aug 18, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 123,100 |
| Aug 17, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 190,600 |
| Aug 14, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 244,100 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 53,000 |
| Aug 12, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 145,700 |
| Aug 11, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 77,400 |
| Aug 7, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 109,400 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 113,200 |
| Aug 5, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 24,800 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 58,000 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 90,100 |
| Jul 31, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 87,800 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 138,600 |
| Jul 29, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 284,000 |
| Jul 28, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 20,300 |
| Jul 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 115,700 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 3,200 |
| Jul 23, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 14,300 |
| Jul 22, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 18,000 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 43,400 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 87,500 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 39,200 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 57,300 |
| Jul 15, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 13,300 |
| Jul 14, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 79,000 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 177,100 |
| Jul 10, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 144,400 |
| Jul 9, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 106,700 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | - | 236,300 |
| Jul 7, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 121,700 |
| Jul 6, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 81,700 |
| Jul 3, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 61,800 |
| Jul 2, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 76,700 |
| Jul 1, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 75,000 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 100,200 |
| Jun 29, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 37,800 |
| Jun 26, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 147,100 |
| Jun 25, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 139,300 |