Stamford Tyres Corporation Limited (SGX:S29)
Singapore · Delayed Price · Currency is SGD 0.1930
-0.0010 (-0.52%)
Dec 31, 2025, 9:34 AM SGT
SGX:S29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.52% | 4,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19,800 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 137,500 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 800 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 107,300 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 54,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 25,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 54,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | 47,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.37% | 50,000 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 47,200 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 80,700 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 387,600 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 85,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 32,900 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 183,700 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 60,000 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 48,000 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 43,700 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 35,000 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 29,900 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,100 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 42,000 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 20,000 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 200 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 41,000 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,000 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 121,000 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,800 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 11,000 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 30,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 11,000 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 28,100 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 67,000 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 63,900 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 47,000 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,100 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 25,000 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 700 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 3,000 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 50,000 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 55,000 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |