Stamford Tyres Corporation Limited (SGX:S29)
Singapore · Delayed Price · Currency is SGD 0.1900
-0.0030 (-1.55%)
Apr 30, 2026, 12:58 PM SGT
SGX:S29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 23,600 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 500 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 1,900 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 37,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 25,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 10,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.66% | 1,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 4,100 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 1,000 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 88,100 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 44,200 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.56% | 100 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 35,700 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 700 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.57% | 1,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 79,500 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 700 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | 39,300 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 55,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 10,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.53% | 49,600 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 55,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 73,100 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 4,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 500 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 19,000 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 58,700 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 11,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 189,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 10,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 4,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 1,200 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 109,500 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | 1,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.02% | 500 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,200 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 178,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 32,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 103,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 87,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 125,900 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 102,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,600 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.07% | 5,000 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,000 |