The Straits Trading Company Limited (SGX:S20)
Singapore · Delayed Price · Currency is SGD 1.600
+0.010 (0.63%)
Jul 21, 2026, 5:04 PM SGT
SGX:S20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | - | 117,300 |
| Jun 23, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 113,800 |
| Jun 22, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 39,400 |
| Jun 19, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 37,900 |
| Jun 18, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 7,000 |
| Jun 17, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 68,300 |
| Jun 16, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 50,400 |
| Jun 15, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 2.50% | 40,800 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 44,400 |
| Jun 11, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 22,800 |
| Jun 10, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 27,100 |
| Jun 9, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | 46,800 |
| Jun 8, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 126,900 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 39,300 |
| Jun 4, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 198,300 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 256,000 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 92,200 |
| May 29, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 132,700 |
| May 28, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 70,900 |
| May 26, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 130,700 |
| May 25, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 123,300 |
| May 22, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 164,700 |
| 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 |