Sarine Technologies Ltd. (SGX:U77)
Singapore
· Delayed Price · Currency is SGD 0.200
-0.010 (-4.76%)
At close: Mar 9, 2026
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 82,500 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 11,000 |
| Mar 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 121,800 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 380,500 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 56,100 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 160,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 20,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,200 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 34,500 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 69,900 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 5,100 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 145,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 6,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 14,200 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 10,200 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 43,500 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 91,800 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 515,200 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 156,600 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 124,600 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,300 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 99,300 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 102,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 17,500 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 13,100 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 48,500 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 80,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 35,200 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 80,500 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 3,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 95,500 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 165,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 78,600 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,000 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 43,000 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 25,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 79,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 85,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 68,100 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 96,400 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 170,000 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 23,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 289,300 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 52,400 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 18,100 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 15,100 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 51,500 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 126,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 20,700 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 64,500 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 42,900 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 21,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 18,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 53,300 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,300 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 110,500 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 28,000 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 10,000 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 63,800 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,200 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 79,300 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 52,100 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 74,800 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 110,000 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 103,500 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 44,300 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 120,100 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 24,900 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 45,100 |
| Oct 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 117,500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 17,000 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 174,400 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 390,500 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 143,800 |
| Oct 22, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 193,600 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 170,500 |
| Oct 17, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 885,300 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 293,000 |
| Oct 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 193,700 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 322,900 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 315,700 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 624,100 |
| Oct 9, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 1,365,600 |
| Oct 8, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 14.55% | 1,339,300 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 279,300 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 83,700 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,100 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 203,300 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 20,500 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 58,200 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 548,100 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 82,500 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 228,500 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 10,000 |