Skip to main content
Seatrium Limited (SGX:5E2)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.390
-0.010 (-0.42%)
Apr 29, 2026, 4:51 PM SGT

Seatrium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.402.402.362.39--0.42%2,972,600
Apr 28, 20262.342.412.342.402.402.56%13,373,700
Apr 27, 20262.442.442.332.342.34-2.90%19,749,400
Apr 24, 20262.372.452.362.412.411.69%20,593,600
Apr 23, 20262.372.372.342.372.370.42%9,997,800
Apr 22, 20262.352.392.352.362.360.85%11,454,900
Apr 21, 20262.362.382.342.342.34-0.43%12,954,100
Apr 20, 20262.412.412.352.352.35-2.89%17,762,800
Apr 17, 20262.472.472.422.422.42-1.63%11,785,600
Apr 16, 20262.462.482.442.462.460.41%9,954,200
Apr 15, 20262.492.492.442.452.45-0.41%11,536,500
Apr 14, 20262.462.482.452.462.460.82%10,052,300
Apr 13, 20262.462.462.442.442.44-0.81%6,630,300
Apr 10, 20262.492.492.452.462.46-0.81%6,336,200
Apr 9, 20262.472.512.452.482.481.22%18,844,500
Apr 8, 20262.512.512.432.452.45-1.21%21,137,900
Apr 7, 20262.452.502.452.482.481.22%20,205,500
Apr 6, 20262.402.462.392.452.452.08%21,120,700
Apr 2, 20262.432.432.342.402.40-0.83%21,903,900
Apr 1, 20262.382.442.372.422.422.54%33,197,500
Mar 31, 20262.382.382.352.362.36-0.84%9,686,600
Mar 30, 20262.322.392.322.382.381.28%21,405,500
Mar 27, 20262.302.402.292.352.352.62%34,049,600
Mar 26, 20262.342.352.292.292.29-1.72%11,537,000
Mar 25, 20262.342.362.322.332.330.43%14,691,500
Mar 24, 20262.342.362.282.322.320.43%13,671,300
Mar 23, 20262.352.352.272.312.31-2.53%12,274,500
Mar 20, 20262.382.402.352.372.37-0.42%16,227,000
Mar 19, 20262.382.402.372.382.38-1.65%11,122,600
Mar 18, 20262.402.442.392.422.421.26%21,064,400
Mar 17, 20262.362.402.362.392.391.70%11,827,700
Mar 16, 20262.372.382.342.352.35-0.84%6,827,000
Mar 13, 20262.402.412.352.372.37-1.66%7,916,800
Mar 12, 20262.392.452.362.412.410.84%24,463,100
Mar 11, 20262.312.402.312.392.393.46%27,462,100
Mar 10, 20262.312.322.282.312.311.32%11,036,100
Mar 9, 20262.302.322.222.282.28-2.15%20,940,600
Mar 6, 20262.302.342.292.332.330.43%15,459,900
Mar 5, 20262.332.362.292.322.32-17,021,700
Mar 4, 20262.342.342.262.322.32-1.28%20,670,900
Mar 3, 20262.332.382.322.352.350.86%24,434,300
Mar 2, 20262.312.372.252.332.33-2.92%35,310,000
Feb 27, 20262.302.402.302.402.405.26%52,602,100
Feb 26, 20262.302.322.262.282.283.17%46,358,800
Feb 25, 20262.252.262.202.212.21-1.78%7,520,700
Feb 24, 20262.212.252.202.252.251.81%16,394,700
Feb 23, 20262.202.252.192.212.212.31%22,629,400
Feb 20, 20262.172.172.132.162.16-7,922,000
Feb 19, 20262.122.172.112.162.162.37%13,397,300
Feb 16, 20262.102.132.082.112.110.48%6,801,500
Feb 13, 20262.132.142.102.102.10-1.87%9,976,100
Feb 12, 20262.152.162.132.142.14-8,825,300
Feb 11, 20262.092.142.082.142.142.88%16,108,700
Feb 10, 20262.032.112.022.082.08-0.48%17,522,300
Feb 9, 20262.082.112.072.092.091.46%10,770,100
Feb 6, 20262.072.072.042.062.06-0.96%15,448,400
Feb 5, 20262.092.092.072.082.08-0.48%8,447,100
Feb 4, 20262.102.112.082.092.09-0.95%6,913,600
Feb 3, 20262.102.112.092.112.110.48%7,831,100
Feb 2, 20262.112.122.072.102.10-0.47%12,685,600
Jan 30, 20262.122.132.102.112.11-7,842,400
Jan 29, 20262.122.132.092.112.11-0.47%7,797,400
Jan 28, 20262.102.132.092.122.121.44%8,654,300
Jan 27, 20262.112.122.082.092.09-0.48%11,723,400
Jan 26, 20262.122.142.102.102.10-0.47%9,325,100
Jan 23, 20262.122.132.112.112.11-0.47%5,693,900
Jan 22, 20262.152.162.112.122.12-0.47%10,333,900
Jan 21, 20262.112.152.102.132.130.47%8,401,600
Jan 20, 20262.172.172.112.122.12-1.85%19,688,500
Jan 19, 20262.232.232.162.162.16-3.57%16,754,000
Jan 16, 20262.262.272.212.242.24-2.18%21,254,200
Jan 15, 20262.292.312.262.292.290.44%12,901,500
Jan 14, 20262.302.312.272.282.28-0.44%10,739,000
Jan 13, 20262.252.292.242.292.292.23%20,230,300
Jan 12, 20262.212.242.212.242.241.82%13,562,200
Jan 9, 20262.202.202.192.202.20-3,677,300
Jan 8, 20262.212.212.192.202.20-0.45%5,418,200
Jan 7, 20262.222.222.202.212.210.45%8,046,100
Jan 6, 20262.222.222.192.202.20-0.45%7,284,000
Jan 5, 20262.172.222.172.212.211.84%15,545,800
Jan 2, 20262.172.192.152.172.170.46%8,930,500
Dec 31, 20252.172.182.152.162.16-2,932,900
Dec 30, 20252.132.182.122.162.161.41%17,245,100
Dec 29, 20252.142.152.132.132.13-0.47%3,315,700
Dec 26, 20252.122.152.122.142.140.47%5,935,300
Dec 24, 20252.122.132.102.132.13-3,446,400
Dec 23, 20252.142.162.082.132.13-13,996,800
Dec 22, 20252.122.142.102.132.132.90%17,966,500
Dec 19, 20252.062.082.052.072.07-7,554,600
Dec 18, 20252.092.102.052.072.07-0.96%7,364,400
Dec 17, 20252.072.102.052.092.090.48%9,633,700
Dec 16, 20252.122.122.072.082.08-2.35%9,062,700
Dec 15, 20252.132.142.112.132.13-4,757,500
Dec 12, 20252.152.182.132.132.132.40%16,249,600
Dec 11, 20252.082.092.062.082.080.97%5,638,400
Dec 10, 20252.092.102.052.062.06-1.44%10,266,600
Dec 9, 20252.112.132.082.092.09-0.95%7,142,600
Dec 8, 20252.082.122.082.112.11-0.47%2,643,700
Dec 5, 20252.132.132.102.122.12-0.47%4,924,500
Dec 4, 20252.132.152.122.132.13-6,799,000