Sarine Technologies Ltd. (SGX:U77)
Singapore · Delayed Price · Currency is SGD 0.2100
+0.0050 (2.44%)
At close: Aug 13, 2025, 5:00 PM SGT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 70,000 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 85,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.38% | 56,000 |
| Aug 8, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | - | 173,300 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 128,100 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 164,200 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 15,000 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,200 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -4.26% | 70,500 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 42,600 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 22,500 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.38% | 15,000 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 55,500 |
| Jul 24, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | - | 11.90% | 520,000 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 78,600 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 75,000 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 21,600 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 200 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -4.65% | 21,900 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 33,100 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 31,000 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 22,000 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 46,100 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 99,600 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 41,100 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 91,000 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 22,200 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 38,900 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 14,000 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.01% | 47,600 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 60,000 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 14,600 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.41% | 51,200 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 40,000 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 25,100 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 28,000 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,000 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 29,400 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 45,000 |