Skip to main content
Seatrium Limited (SGX:5E2)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.120
-0.010 (-0.47%)
At close: Dec 5, 2025

Seatrium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.132.132.102.122.12-0.47%4,924,500
Dec 4, 20252.132.152.122.132.13-6,799,000
Dec 3, 20252.152.162.122.132.13-0.47%4,265,700
Dec 2, 20252.162.162.122.142.14-0.93%5,690,600
Dec 1, 20252.152.162.142.162.160.47%7,606,800
Nov 28, 20252.152.172.132.152.150.47%6,376,800
Nov 27, 20252.132.162.122.142.140.94%8,746,000
Nov 26, 20252.102.132.102.122.122.91%9,726,600
Nov 25, 20252.082.102.062.062.06-0.48%7,904,300
Nov 24, 20252.092.102.072.072.07-0.48%6,902,600
Nov 21, 20252.112.112.062.082.08-1.89%11,813,500
Nov 20, 20252.132.152.112.122.12-0.47%8,116,500
Nov 19, 20252.112.132.102.132.130.95%7,205,000
Nov 18, 20252.142.152.112.112.11-1.86%7,918,900
Nov 17, 20252.162.162.142.152.15-0.46%4,885,600
Nov 14, 20252.162.182.142.162.16-0.92%8,610,500
Nov 13, 20252.172.182.162.182.180.93%7,018,200
Nov 12, 20252.162.172.152.162.160.47%7,830,500
Nov 11, 20252.172.182.152.152.15-0.46%6,004,300
Nov 10, 20252.152.172.122.162.160.93%7,384,800
Nov 7, 20252.152.172.122.142.14-1.38%8,157,900
Nov 6, 20252.162.182.142.172.170.93%7,354,100
Nov 5, 20252.162.172.112.152.15-0.92%10,730,800
Nov 4, 20252.192.202.162.172.17-1.36%8,970,500
Nov 3, 20252.182.222.172.202.201.38%10,573,400
Oct 31, 20252.172.202.152.172.17-9,366,700
Oct 30, 20252.182.202.152.172.17-0.46%7,582,000
Oct 29, 20252.192.192.172.182.18-5,235,300
Oct 28, 20252.212.222.182.182.18-0.91%9,172,500
Oct 27, 20252.192.212.182.202.200.92%12,115,500
Oct 24, 20252.152.192.152.182.181.40%10,857,500
Oct 23, 20252.112.152.102.152.151.90%11,827,200
Oct 22, 20252.112.122.092.112.110.96%11,241,700
Oct 21, 20252.092.122.072.092.091.46%9,524,900
Oct 17, 20252.092.102.042.062.06-1.44%13,094,000
Oct 16, 20252.122.122.082.092.09-1.42%12,620,500
Oct 15, 20252.122.162.112.122.12-16,233,900
Oct 14, 20252.242.242.092.122.12-4.50%40,021,300
Oct 13, 20252.222.222.192.222.22-2.63%24,336,300
Oct 10, 20252.322.372.252.282.28-6.56%57,214,300
Oct 9, 20252.472.482.442.442.44-0.81%8,693,900
Oct 8, 20252.482.482.442.462.46-0.81%11,017,700
Oct 7, 20252.462.502.462.482.480.40%15,680,200
Oct 6, 20252.472.492.452.472.470.41%10,025,900
Oct 3, 20252.452.472.422.462.460.41%17,588,200
Oct 2, 20252.422.452.422.452.451.24%15,057,400
Oct 1, 20252.392.442.382.422.422.11%24,105,700
Sep 30, 20252.362.392.352.372.370.42%6,586,000
Sep 29, 20252.382.392.342.362.36-0.84%8,186,400
Sep 26, 20252.422.432.372.382.38-1.65%10,461,100
Sep 25, 20252.412.452.412.422.420.83%12,502,000
Sep 24, 20252.432.452.402.402.40-1.23%13,440,700
Sep 23, 20252.402.462.402.432.433.85%34,201,800
Sep 22, 20252.382.392.332.342.34-1.68%11,996,600
Sep 19, 20252.362.412.352.382.380.85%18,113,300
Sep 18, 20252.342.382.342.362.360.43%6,573,600
Sep 17, 20252.332.362.312.352.350.43%19,429,000
Sep 16, 20252.342.342.322.342.34-3,533,800
Sep 15, 20252.322.342.312.342.34-0.43%7,471,500
Sep 12, 20252.352.362.342.352.35-3,074,100
Sep 11, 20252.342.362.332.352.350.43%4,790,700
Sep 10, 20252.352.352.322.342.34-5,480,300
Sep 9, 20252.362.372.332.342.34-0.43%6,530,900
Sep 8, 20252.372.382.352.352.35-0.42%6,430,400
Sep 5, 20252.372.372.352.362.36-0.42%3,490,000
Sep 4, 20252.382.392.352.372.37-3,430,100
Sep 3, 20252.362.392.352.372.37-7,088,000
Sep 2, 20252.382.382.352.372.37-0.42%4,747,400
Sep 1, 20252.342.382.342.382.381.71%8,680,800
Aug 29, 20252.302.352.302.342.342.18%11,274,400
Aug 28, 20252.302.302.282.292.29-3,961,400
Aug 27, 20252.262.302.232.292.29-1.72%13,062,400
Aug 26, 20252.342.362.332.332.33-0.43%5,970,600
Aug 25, 20252.342.362.332.342.340.86%8,956,700
Aug 22, 20252.302.332.292.322.320.87%6,863,400
Aug 21, 20252.292.312.272.302.300.88%7,156,500
Aug 20, 20252.302.312.282.282.28-0.87%5,150,100
Aug 19, 20252.292.322.282.302.300.44%4,840,700
Aug 18, 20252.302.302.282.292.29-0.43%5,289,300
Aug 15, 20252.332.342.282.302.30-0.86%9,508,000
Aug 14, 20252.362.362.312.322.32-1.69%7,561,700
Aug 13, 20252.352.372.342.362.360.85%6,469,800
Aug 12, 20252.372.382.332.342.34-1.27%6,767,400
Aug 11, 20252.402.402.362.372.37-0.84%4,299,000
Aug 8, 20252.382.402.342.392.390.42%11,521,800
Aug 7, 20252.352.412.352.382.381.71%17,024,100
Aug 6, 20252.332.362.322.342.34-11,362,100
Aug 5, 20252.352.362.332.342.340.43%11,458,700
Aug 4, 20252.282.342.252.332.331.30%14,264,000
Aug 1, 20252.262.342.262.302.301.32%15,422,000
Jul 31, 20252.432.442.272.272.27-5.42%41,843,300
Jul 30, 20252.442.452.292.402.400.84%28,124,400
Jul 29, 20252.422.432.352.382.38-1.65%13,480,900
Jul 28, 20252.442.462.412.422.42-0.41%12,042,300
Jul 25, 20252.412.452.412.432.43-11,228,300
Jul 24, 20252.452.462.412.432.43-0.41%11,651,400
Jul 23, 20252.392.452.352.442.442.09%18,067,300
Jul 22, 20252.402.422.382.392.39-0.42%10,280,200
Jul 21, 20252.382.402.352.402.400.84%14,365,400
Jul 18, 20252.262.402.262.382.385.78%36,654,500