Skip to main content
logo

ISOTeam Ltd. (SGX:5WF)

Singapore flag Singapore · Delayed Price · Currency is SGD
0.0980
0.00 (0.00%)
At close: Aug 11, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.100.100.100.100.10-2.04%10,233,400
Aug 11, 20250.100.100.100.100.10-8,283,600
Aug 8, 20250.100.100.100.100.10-2.00%10,904,200
Aug 7, 20250.100.100.100.100.10-1.96%14,392,600
Aug 6, 20250.100.100.100.100.102.00%18,247,000
Aug 5, 20250.100.100.100.100.10-0.99%15,279,800
Aug 4, 20250.090.100.090.100.107.45%38,438,300
Aug 1, 20250.100.100.090.090.09-1.05%13,321,500
Jul 31, 20250.090.100.090.100.101.06%12,459,700
Jul 30, 20250.090.090.090.090.09-5,106,800
Jul 29, 20250.100.100.090.090.09-2.08%12,783,400
Jul 28, 20250.100.100.100.100.10-1.03%11,928,900
Jul 25, 20250.090.100.090.100.103.19%38,604,700
Jul 24, 20250.100.100.090.090.09-1.05%27,427,300
Jul 23, 20250.100.100.090.100.10-12,132,400
Jul 22, 20250.090.100.090.100.101.06%12,999,500
Jul 21, 20250.100.100.090.090.09-1.05%24,343,300
Jul 18, 20250.090.100.090.100.109.20%37,431,600
Jul 17, 20250.090.090.090.090.091.16%5,733,700
Jul 16, 20250.090.090.090.090.09-10,258,300
Jul 15, 20250.090.090.080.090.09-22,457,100
Jul 14, 20250.090.090.080.090.091.18%6,330,200
Jul 11, 20250.090.090.080.090.091.19%29,561,600
Jul 10, 20250.080.080.080.080.087.69%34,580,500
Jul 9, 20250.080.080.080.080.081.30%14,483,200
Jul 8, 20250.070.080.070.080.082.67%6,707,100
Jul 7, 20250.070.080.070.080.081.35%2,861,600
Jul 4, 20250.080.080.070.070.07-1.33%3,402,000
Jul 3, 20250.080.080.080.080.08-2.60%12,569,800
Jul 2, 20250.070.080.070.080.082.67%12,053,900
Jul 1, 20250.070.080.070.080.081.35%1,530,400
Jun 30, 20250.070.080.070.070.071.37%7,602,600
Jun 27, 20250.070.070.070.070.07-1.35%1,163,300
Jun 26, 20250.070.080.070.070.072.78%4,459,500
Jun 25, 20250.070.070.070.070.07-831,200
Jun 24, 20250.070.070.070.070.072.86%9,839,200
Jun 23, 20250.070.070.070.070.07-2.78%5,181,800
Jun 20, 20250.070.070.070.070.07-1.37%10,164,400
Jun 19, 20250.070.070.070.070.07-1.35%586,600
Jun 18, 20250.070.070.070.070.07-1,970,200
Jun 17, 20250.080.080.070.070.07-1.33%4,053,200
Jun 16, 20250.070.080.070.080.081.35%6,552,900
Jun 13, 20250.080.080.070.070.07-2.63%5,872,100
Jun 12, 20250.080.080.080.080.08-1.30%3,762,000
Jun 11, 20250.080.080.080.080.082.67%5,676,100
Jun 10, 20250.080.080.080.080.08-1.32%8,885,800
Jun 9, 20250.080.080.080.080.081.33%12,787,600
Jun 6, 20250.070.080.070.080.082.74%6,228,900
Jun 5, 20250.070.070.070.070.071.39%11,911,800
Jun 4, 20250.070.070.070.070.07-1.37%173,000