The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.760
-0.010 (-0.56%)
Apr 30, 2026, 5:05 PM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 160,900 |
| Apr 29, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 282,300 |
| Apr 28, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 213,300 |
| Apr 27, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 345,300 |
| Apr 24, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 218,200 |
| Apr 23, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 55,100 |
| Apr 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 241,000 |
| Apr 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 87,400 |
| Apr 20, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 119,000 |
| Apr 17, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 108,900 |
| Apr 16, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 167,500 |
| Apr 15, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 406,300 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 43,800 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -1.19% | 70,500 |
| Apr 10, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 102,600 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 58,500 |
| Apr 8, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 85,600 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 20,200 |
| Apr 6, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 56,400 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 49,500 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 102,100 |
| Mar 31, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 194,800 |
| Mar 30, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 22,700 |
| Mar 27, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | - | 121,900 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 57,500 |
| Mar 25, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 82,900 |
| Mar 24, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 121,400 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -1.23% | 315,100 |
| Mar 20, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 117,300 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -2.38% | 110,800 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 208,800 |
| Mar 17, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 173,800 |
| Mar 16, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 35,900 |
| Mar 13, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 122,000 |
| Mar 12, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 60,600 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 150,800 |
| Mar 10, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 141,600 |
| Mar 9, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -1.81% | 339,800 |
| Mar 6, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 215,200 |
| Mar 5, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 218,800 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 488,400 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 287,700 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -4.00% | 429,200 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 128,500 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 265,700 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 243,200 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 203,400 |
| Feb 23, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 449,500 |
| Feb 20, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.65% | 270,700 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 235,900 |