Sarine Technologies Ltd. (SGX:U77)
Singapore
· Delayed Price · Currency is SGD 0.265
-0.010 (-3.64%)
At close: Dec 5, 2025
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 232,300 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 26,000 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 539,400 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 212,100 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 175,100 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 85,500 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,000 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 421,700 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 687,900 |
| Sep 8, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 1,038,000 |
| Sep 5, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 1,097,200 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 833,700 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 59,500 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,900 |
| Sep 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 86,000 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 130,000 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 129,100 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 264,300 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,000 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 133,800 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 71,700 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 243,400 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 50,300 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 208,600 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 70,000 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 85,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 56,000 |
| Aug 8, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 173,300 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 128,100 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 164,200 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 15,000 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,200 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 70,500 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 42,600 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 22,500 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 15,000 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,500 |
| Jul 24, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 11.90% | 520,000 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 78,600 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 75,000 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 21,600 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 200 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 21,900 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 33,100 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 31,000 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 22,000 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 46,100 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 99,600 |