Skip to main content
The Straits Trading Company Limited (SGX:S20)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.770
-0.010 (-0.56%)
Apr 29, 2026, 5:04 PM SGT

SGX:S20 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.781.791.781.78--22,500
Apr 28, 20261.771.791.771.781.780.56%213,300
Apr 27, 20261.741.791.741.771.771.72%345,300
Apr 24, 20261.731.761.721.741.740.58%218,200
Apr 23, 20261.721.741.721.731.73-55,100
Apr 22, 20261.711.731.711.731.731.17%241,000
Apr 21, 20261.691.711.691.711.710.59%87,400
Apr 20, 20261.701.721.691.701.70-1.16%119,000
Apr 17, 20261.711.731.701.721.720.58%108,900
Apr 16, 20261.711.731.701.711.710.59%167,500
Apr 15, 20261.671.701.651.701.702.41%406,300
Apr 14, 20261.661.661.651.661.66-43,800
Apr 13, 20261.671.671.641.661.66-1.19%70,500
Apr 10, 20261.671.681.661.681.680.60%102,600
Apr 9, 20261.671.671.661.671.670.60%58,500
Apr 8, 20261.661.671.651.661.660.61%85,600
Apr 7, 20261.651.651.641.651.65-20,200
Apr 6, 20261.621.651.621.651.651.85%56,400
Apr 2, 20261.641.641.611.621.62-1.22%49,500
Apr 1, 20261.631.641.621.641.641.86%102,100
Mar 31, 20261.621.621.581.611.61-0.62%194,800
Mar 30, 20261.611.621.611.621.620.62%22,700
Mar 27, 20261.621.631.591.611.61-121,900
Mar 26, 20261.621.621.611.611.61-1.83%57,500
Mar 25, 20261.601.641.601.641.642.50%82,900
Mar 24, 20261.611.621.591.601.60-0.62%121,400
Mar 23, 20261.621.621.571.611.61-1.23%315,100
Mar 20, 20261.631.641.631.631.63-0.61%117,300
Mar 19, 20261.661.661.631.641.64-2.38%110,800
Mar 18, 20261.661.681.661.681.680.60%208,800
Mar 17, 20261.641.681.641.671.672.45%173,800
Mar 16, 20261.631.631.621.631.63-0.61%35,900
Mar 13, 20261.631.641.621.641.64-122,000
Mar 12, 20261.661.671.631.641.64-1.20%60,600
Mar 11, 20261.651.691.651.661.660.61%150,800
Mar 10, 20261.621.671.621.651.651.23%141,600
Mar 9, 20261.631.641.591.631.63-1.81%339,800
Mar 6, 20261.661.671.651.661.660.61%215,200
Mar 5, 20261.661.691.651.651.65-0.60%218,800
Mar 4, 20261.681.681.651.661.66-1.78%488,400
Mar 3, 20261.671.721.671.691.690.60%287,700
Mar 2, 20261.731.731.681.681.68-4.00%429,200
Feb 27, 20261.731.751.731.751.751.16%128,500
Feb 26, 20261.761.781.721.731.73-2.26%265,700
Feb 25, 20261.781.781.761.771.77-0.56%243,200
Feb 24, 20261.771.781.771.781.78-203,400
Feb 23, 20261.791.811.751.781.78-0.56%449,500
Feb 20, 20261.791.801.771.791.79-1.65%270,700
Feb 19, 20261.801.821.781.821.821.11%235,900
Feb 16, 20261.781.811.771.801.800.56%118,200
Feb 13, 20261.761.791.751.791.79-3.76%900,700
Feb 12, 20261.831.871.831.861.861.64%606,300
Feb 11, 20261.871.881.831.831.83-1.61%838,200
Feb 10, 20261.851.881.841.861.860.54%173,400
Feb 9, 20261.841.891.841.851.850.54%393,100
Feb 6, 20261.831.861.811.841.84-0.54%150,800
Feb 5, 20261.861.871.831.851.85-1.07%171,800
Feb 4, 20261.871.881.841.871.87-0.53%287,400
Feb 3, 20261.811.891.811.881.885.03%507,500
Feb 2, 20261.791.791.761.791.79-0.56%219,600
Jan 30, 20261.831.831.791.801.80-1.64%226,000
Jan 29, 20261.891.891.821.831.83-3.17%428,600
Jan 28, 20261.861.901.851.891.892.72%847,600
Jan 27, 20261.771.871.771.841.844.55%1,271,700
Jan 26, 20261.731.761.731.761.763.53%1,204,700
Jan 23, 20261.701.701.691.701.70-79,200
Jan 22, 20261.681.701.681.701.700.59%40,300
Jan 21, 20261.681.691.671.691.690.60%60,300
Jan 20, 20261.671.681.671.681.680.60%57,500
Jan 19, 20261.691.691.661.671.67-1.76%172,000
Jan 16, 20261.701.711.681.701.70-0.58%110,400
Jan 15, 20261.721.721.701.711.71-0.58%301,400
Jan 14, 20261.681.721.681.721.722.99%456,500
Jan 13, 20261.651.681.651.671.671.21%128,600
Jan 12, 20261.631.661.631.651.650.61%159,100
Jan 9, 20261.651.651.631.641.64-0.61%79,900
Jan 8, 20261.651.661.641.651.65-73,800
Jan 7, 20261.621.661.611.651.651.23%193,500
Jan 6, 20261.621.631.611.631.630.62%157,900
Jan 5, 20261.611.621.601.621.62-80,600
Jan 2, 20261.611.621.601.621.621.25%70,700
Dec 31, 20251.611.621.601.601.60-1.23%12,500
Dec 30, 20251.611.621.601.621.620.62%130,900
Dec 29, 20251.611.611.611.611.61-34,400
Dec 26, 20251.601.611.601.611.610.63%33,900
Dec 24, 20251.611.611.601.601.60-1.23%52,600
Dec 23, 20251.631.631.611.621.62-0.61%87,300
Dec 22, 20251.611.631.611.631.632.52%119,900
Dec 19, 20251.591.611.591.591.590.63%79,700
Dec 18, 20251.591.601.581.581.58-0.63%83,000
Dec 17, 20251.591.601.581.591.59-94,700
Dec 16, 20251.601.601.581.591.59-0.63%55,100
Dec 15, 20251.601.601.591.601.60-32,700
Dec 12, 20251.601.611.591.601.600.63%28,900
Dec 11, 20251.601.601.591.591.59-25,600
Dec 10, 20251.591.591.581.591.59-50,700
Dec 9, 20251.611.611.591.591.59-0.63%9,400
Dec 8, 20251.601.601.591.601.60-49,500
Dec 5, 20251.601.611.601.601.60-87,000
Dec 4, 20251.611.611.591.601.60-0.62%57,200