Sarine Technologies Ltd. (SGX:U77)
Singapore
· Delayed Price · Currency is SGD 0.199
-0.006 (-2.93%)
Last updated: Apr 28, 2026, 4:06 PM SGT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 50,500 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 19,000 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,600 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 18,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 20,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 82,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 30,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 77,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 375,700 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 52,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 130,900 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.11% | 25,700 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | 7,800 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 16,600 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 51,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 71,200 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 500 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 29,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 130,300 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 16,700 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,200 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 100,900 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 171,200 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 75,100 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 42,700 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 54,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 58,400 |
| 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 |