Straco Corporation Limited (SGX:S85)
Singapore
· Delayed Price · Currency is SGD 0.390
0.00 (0.00%)
At close: Dec 3, 2025
Straco Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,000 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 2,000 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 7,500 |
| Nov 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 34,700 |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 10,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 700 |
| Nov 19, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 15,000 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 43,000 |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 71,000 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 166,100 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 10,100 |
| Nov 7, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 4,200 |
| Nov 6, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.90% | 9,500 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.94% | 200 |
| Nov 4, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 5,100 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 13,200 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,800 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,000 |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 26,100 |
| Oct 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 42,000 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 50,200 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 104,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 23,900 |
| Oct 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 200,000 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 31,200 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 121,300 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,300 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 85,300 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 52,000 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 90,500 |
| Oct 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 13,000 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 32,700 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 50,000 |
| Sep 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 53,000 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 3,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 100 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 25,000 |
| Sep 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 77,700 |
| Sep 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 60,000 |
| Sep 15, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 72,800 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,000 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 17,000 |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 56,400 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 104,500 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 31,700 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 800 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 22,900 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 36,400 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 51,200 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 63,300 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 270,100 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 8,100 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 61,700 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 231,100 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 8,000 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 52,800 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 174,000 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 149,300 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 62,300 |
| Aug 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 61,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 10,300 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 15,300 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 35,600 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 300 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 25,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 35,300 |
| Jul 24, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 31,900 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 29,000 |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 300 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 23,700 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 35,000 |
| Jul 10, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 35,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 10,000 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 39,000 |
| Jul 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,200 |
| Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 5,000 |
| Jul 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 59,000 |
| Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12,700 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 24,000 |
| Jun 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.82% | 10,000 |
| Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 700 |
| Jun 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 30,000 |
| Jun 20, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 16,000 |
| Jun 19, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 18,600 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,300 |
| Jun 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 29,800 |
| Jun 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 8,200 |
| Jun 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 20,600 |
| Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 71,100 |
| Jun 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,000 |
| Jun 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 24,800 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 40,700 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 15,000 |