The Straits Trading Company Limited (SGX:S20)
Singapore
· Delayed Price · Currency is SGD 1.630
-0.030 (-1.81%)
Mar 9, 2026, 5:04 PM SGT
SGX:S20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -1.81% | 339,800 |
| Mar 6, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 215,200 |
| Mar 5, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 218,800 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 488,400 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 287,700 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -4.00% | 429,200 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 128,500 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 265,700 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 243,200 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 203,400 |
| Feb 23, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 449,500 |
| Feb 20, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.65% | 270,700 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 235,900 |
| Feb 16, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 118,200 |
| Feb 13, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | -3.76% | 900,700 |
| Feb 12, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 606,300 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -1.61% | 838,200 |
| Feb 10, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 173,400 |
| Feb 9, 2026 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | 0.54% | 393,100 |
| Feb 6, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 150,800 |
| Feb 5, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 171,800 |
| Feb 4, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 287,400 |
| Feb 3, 2026 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 5.03% | 507,500 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 219,600 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 226,000 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.17% | 428,600 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 847,600 |
| Jan 27, 2026 | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | 4.55% | 1,271,700 |
| Jan 26, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 3.53% | 1,204,700 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 79,200 |
| Jan 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 40,300 |
| Jan 21, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 60,300 |
| Jan 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 57,500 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 172,000 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 110,400 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 301,400 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.99% | 456,500 |
| Jan 13, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 128,600 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 159,100 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 79,900 |
| Jan 8, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 73,800 |
| Jan 7, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 193,500 |
| Jan 6, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 157,900 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 80,600 |
| Jan 2, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 70,700 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 12,500 |
| Dec 30, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 130,900 |
| Dec 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 34,400 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 33,900 |
| Dec 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 52,600 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 87,300 |
| Dec 22, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | 119,900 |
| Dec 19, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 79,700 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 83,000 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 94,700 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 55,100 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 32,700 |
| Dec 12, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 28,900 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 25,600 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 50,700 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 9,400 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 49,500 |
| 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 |