Sarine Technologies Ltd. (SGX:U77)
Singapore · Delayed Price · Currency is SGD 0.1980
+0.0010 (0.51%)
Last updated: May 19, 2026, 4:55 PM SGT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 16,700 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,200 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 100,900 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 171,200 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 75,100 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 42,700 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 54,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 58,400 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 82,500 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 11,000 |
| Mar 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 121,800 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 380,500 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 56,100 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 160,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 20,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,200 |