The Straits Trading Company Limited (SGX:S20)
Singapore
· Delayed Price · Currency is SGD 1.600
+0.010 (0.63%)
Dec 5, 2025, 5:04 PM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 87,000 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 57,200 |
| Dec 3, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 22,900 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 124,700 |
| Dec 1, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 77,100 |
| Nov 28, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 3,600 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 52,000 |
| Nov 26, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 36,800 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 84,800 |
| Nov 24, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 40,300 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 111,100 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 62,600 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 87,500 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 167,100 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 26,000 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 89,700 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | - | 325,900 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 50,700 |
| Nov 11, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 84,400 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 159,900 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 233,300 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 66,000 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 134,900 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 114,400 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 65,300 |
| Oct 31, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 99,800 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 165,200 |
| Oct 29, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 203,700 |
| Oct 28, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.20% | 250,800 |
| Oct 27, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | - | 134,800 |
| Oct 24, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 63,100 |
| Oct 23, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 123,900 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 37,200 |
| Oct 21, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 47,800 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 91,100 |
| Oct 16, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 44,900 |
| Oct 15, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 118,200 |
| Oct 14, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 145,400 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | -1.79% | 237,700 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 98,100 |
| Oct 9, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 454,300 |
| Oct 8, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 64,400 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 303,000 |
| Oct 6, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | - | 148,300 |
| Oct 3, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 540,600 |
| Oct 2, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 409,800 |
| Oct 1, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 169,000 |
| Sep 30, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | - | 306,300 |
| Sep 29, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 45,200 |
| Sep 26, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 77,400 |
| Sep 25, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 253,200 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 65,100 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 54,700 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 13,500 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | - | 216,600 |
| Sep 18, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 224,400 |
| Sep 17, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 129,400 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 167,100 |
| Sep 15, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 196,400 |
| Sep 12, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 108,300 |
| Sep 11, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 114,800 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 103,800 |
| Sep 9, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 95,600 |
| Sep 8, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 373,200 |
| Sep 5, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 69,400 |
| Sep 4, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 151,800 |
| Sep 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 77,900 |
| Sep 2, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 136,100 |
| Sep 1, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 27,800 |
| Aug 29, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 22,900 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 35,200 |
| Aug 27, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 103,500 |
| Aug 26, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 157,300 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 112,900 |
| Aug 22, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 20,700 |
| Aug 21, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 200,100 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 108,600 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 63,000 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 199,900 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -3.21% | 627,800 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 257,600 |
| Aug 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 128,700 |
| Aug 12, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 122,700 |
| Aug 11, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 95,800 |
| Aug 8, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 292,900 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -4.85% | 893,800 |
| Aug 6, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 78,400 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 128,600 |
| Aug 4, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 217,200 |
| Aug 1, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 249,200 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 173,600 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 166,900 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 245,000 |
| Jul 28, 2025 | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | -4.02% | 524,400 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 273,400 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 309,800 |
| Jul 23, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.33% | 563,700 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 320,400 |
| Jul 21, 2025 | 1.58 | 1.71 | 1.58 | 1.66 | 1.66 | 5.73% | 580,700 |
| Jul 18, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 188,200 |