Sarine Technologies Ltd. (SGX:U77)
Singapore · Delayed Price · Currency is SGD 0.1850
-0.0080 (-4.15%)
At close: Jun 30, 2026
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.15% | 29,400 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.21% | 23,100 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 49,100 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | 600 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 142,100 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 127,300 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.19% | 13,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 11,600 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 40,200 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 19,400 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | 205,900 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | 76,500 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 237,400 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 99,800 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.70% | 92,100 |
| May 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.58% | 108,500 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 4,400 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 7,500 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 21,100 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 50,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 54,900 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 232,200 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 28,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 11,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 130,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 22,500 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,400 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 70,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 8,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 50,500 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 19,000 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,600 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 18,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 20,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 82,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 30,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 77,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 375,700 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 52,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 130,900 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.11% | 25,700 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | 7,800 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 16,600 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 51,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 71,200 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 500 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 29,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 130,300 |