The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.620
0.00 (0.00%)
May 22, 2026, 5:04 PM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | - | -0.62% | 123,100 |
| May 21, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 131,700 |
| May 20, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 73,400 |
| May 19, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 72,400 |
| May 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 32,600 |
| May 15, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 94,900 |
| May 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 38,900 |
| May 13, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 114,100 |
| May 12, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 116,600 |
| May 11, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.79% | 58,700 |
| May 8, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 70,000 |
| May 7, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 188,100 |
| May 6, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.71 | -1.10% | 250,200 |
| May 5, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.73 | -1.63% | 182,700 |
| May 4, 2026 | 1.77 | 1.89 | 1.77 | 1.84 | 1.76 | 4.55% | 841,600 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.68 | -0.56% | 160,900 |
| Apr 29, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.69 | -0.56% | 282,300 |
| Apr 28, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.70 | 0.56% | 213,300 |
| Apr 27, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.69 | 1.72% | 345,300 |
| Apr 24, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.66 | 0.58% | 218,200 |
| Apr 23, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.65 | - | 55,100 |
| Apr 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.65 | 1.17% | 241,000 |
| Apr 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.63 | 0.59% | 87,400 |
| Apr 20, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.62 | -1.16% | 119,000 |
| Apr 17, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.64 | 0.58% | 108,900 |
| Apr 16, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.63 | 0.59% | 167,500 |
| Apr 15, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.62 | 2.41% | 406,300 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.59 | - | 43,800 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.59 | -1.19% | 70,500 |
| Apr 10, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.60 | 0.60% | 102,600 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.60 | 0.60% | 58,500 |
| Apr 8, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.59 | 0.61% | 85,600 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.58 | - | 20,200 |
| Apr 6, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.58 | 1.85% | 56,400 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.55 | -1.22% | 49,500 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.57 | 1.86% | 102,100 |
| Mar 31, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.54 | -0.62% | 194,800 |
| Mar 30, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.55 | 0.62% | 22,700 |
| Mar 27, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.54 | - | 121,900 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.54 | -1.83% | 57,500 |
| Mar 25, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.57 | 2.50% | 82,900 |
| Mar 24, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.53 | -0.62% | 121,400 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.57 | 1.61 | 1.54 | -1.23% | 315,100 |
| Mar 20, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.56 | -0.61% | 117,300 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.57 | -2.38% | 110,800 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.60 | 0.60% | 208,800 |
| Mar 17, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.60 | 2.45% | 173,800 |
| Mar 16, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.56 | -0.61% | 35,900 |
| Mar 13, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.57 | - | 122,000 |
| Mar 12, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.57 | -1.20% | 60,600 |