Skip to main content
logo

NoonTalk Media Limited (SGX:SEJ)

Singapore flag Singapore · Delayed Price · Currency is SGD
0.0620
-0.0160 (-20.51%)
At close: Aug 11, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.060.060.060.060.06-20.51%3,900
Aug 8, 20250.060.080.060.080.0823.81%26,800
Aug 7, 20250.060.060.060.060.065.00%16,500
Aug 6, 20250.060.060.060.060.06-25,000
Aug 4, 20250.060.060.060.060.06-10.45%1,200
Aug 1, 20250.060.070.060.070.079.84%11,500
Jul 31, 20250.070.070.060.060.061.67%4,100
Jul 30, 20250.060.060.060.060.06-3.23%51,200
Jul 28, 20250.060.060.060.060.06-100
Jul 25, 20250.060.060.060.060.063.33%1,000
Jul 24, 20250.060.060.060.060.06-13.04%112,400
Jul 21, 20250.070.070.060.070.07-15,600
Jul 18, 20250.070.070.070.070.072.99%200
Jul 17, 20250.070.070.070.070.079.84%100
Jul 16, 20250.060.060.060.060.06-11.59%3,000
Jul 15, 20250.070.070.070.070.07-3,000
Jul 4, 20250.070.070.070.070.0727.78%100
Jul 3, 20250.060.070.050.050.05-10.00%6,200
Jul 2, 20250.070.070.060.060.06-13.04%21,400
Jul 1, 20250.060.070.060.070.0718.97%1,800
Jun 30, 20250.050.060.050.060.06-17.14%5,000
Jun 27, 20250.050.070.050.070.07-6.67%11,100
Jun 25, 20250.060.080.060.080.0841.51%5,100
Jun 24, 20250.060.080.050.050.05-32.91%35,900
Jun 20, 20250.080.080.080.080.0816.18%100
Jun 19, 20250.070.070.070.070.07-15.00%5,000
Jun 6, 20250.080.080.080.080.08-200
Jun 5, 20250.080.080.080.080.082.56%100
Jun 2, 20250.080.080.080.080.08-2.50%100
May 29, 20250.080.080.080.080.08-3.61%5,000
May 14, 20250.090.090.080.080.0810.67%500
May 13, 20250.070.080.070.080.085.63%36,300
May 8, 20250.070.070.070.070.071.43%2,200
May 6, 20250.070.070.070.070.07-6,500
May 5, 20250.070.070.070.070.07-20.45%200
Apr 30, 20250.070.090.070.090.0910.00%2,400
Apr 22, 20250.080.080.080.080.0814.29%500
Apr 21, 20250.070.070.070.070.07-12.50%100
Apr 17, 20250.070.080.070.080.08-2.44%600
Apr 11, 20250.070.080.070.080.08-2.38%5,700
Apr 7, 20250.070.080.070.080.08-6,500
Apr 4, 20250.080.080.080.080.08-800
Mar 24, 20250.080.080.080.080.0812.00%2,400
Mar 21, 20250.080.080.080.080.08-11.76%100
Mar 18, 20250.080.090.080.090.096.25%7,200
Mar 14, 20250.070.080.070.080.08-4.76%1,100
Mar 6, 20250.070.080.070.080.08-2,100
Feb 28, 20250.080.080.080.080.08-100