The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.560
+0.010 (0.65%)
Sep 25, 2026, 4:39 PM SGT
SGX:S20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 35,100 |
| Sep 24, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 72,500 |
| Sep 23, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 35,800 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 15,300 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 11,600 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 80,100 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 214,900 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 48,200 |
| Sep 15, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 238,200 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 48,600 |
| Sep 11, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 45,600 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 139,300 |
| Sep 9, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 281,200 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 10,000 |
| Sep 7, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 3,600 |
| Sep 4, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.26% | 90,400 |
| 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 |