Straco Corporation Limited (SGX:S85)
0.4150
0.00 (0.00%)
Jul 31, 2025, 1:10 PM SGT
Straco Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 35,600 |
Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 300 |
Jul 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 25,000 |
Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 35,300 |
Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Jul 24, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 31,900 |
Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 29,000 |
Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 300 |
Jul 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jul 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jul 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 23,700 |
Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
Jul 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 35,000 |
Jul 10, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 35,000 |
Jul 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 10,000 |
Jul 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 39,000 |
Jul 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jul 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,200 |
Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 5,000 |
Jul 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 59,000 |
Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12,700 |
Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 24,000 |
Jun 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.82% | 10,000 |
Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 700 |
Jun 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 30,000 |
Jun 20, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 16,000 |
Jun 19, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 18,600 |
Jun 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jun 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,300 |
Jun 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 29,800 |
Jun 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 8,200 |
Jun 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 20,600 |
Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 71,100 |
Jun 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,000 |
Jun 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 24,800 |
Jun 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
Jun 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 40,700 |
Jun 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 15,000 |
Jun 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 64,900 |
May 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
May 29, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 52,800 |
May 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
May 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 11,300 |
May 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
May 23, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 84,800 |