Seatrium Ltd
5E2.SI · Yahoo Finance · Daily prices
SGD 2.12
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.120 | 2.130 | 2.110 | 2.120 | 11,637,700 |
| 2026-09-17 | 2.120 | 2.150 | 2.110 | 2.130 | 20,689,100 |
| 2026-09-16 | 2.110 | 2.140 | 2.100 | 2.110 | 10,119,000 |
| 2026-09-15 | 2.130 | 2.130 | 2.100 | 2.120 | 10,376,400 |
| 2026-09-14 | 2.150 | 2.150 | 2.110 | 2.130 | 14,541,500 |
| 2026-09-11 | 2.140 | 2.160 | 2.130 | 2.150 | 7,582,000 |
| 2026-09-10 | 2.170 | 2.170 | 2.140 | 2.150 | 10,366,800 |
| 2026-09-09 | 2.180 | 2.180 | 2.150 | 2.170 | 6,288,200 |
| 2026-09-08 | 2.180 | 2.200 | 2.170 | 2.190 | 9,306,900 |
| 2026-09-07 | 2.160 | 2.190 | 2.150 | 2.170 | 9,482,600 |
| 2026-09-04 | 2.140 | 2.170 | 2.140 | 2.160 | 11,561,900 |
| 2026-09-03 | 2.120 | 2.160 | 2.110 | 2.150 | 13,901,100 |
| 2026-09-02 | 2.160 | 2.160 | 2.110 | 2.120 | 18,924,300 |
| 2026-09-01 | 2.160 | 2.190 | 2.120 | 2.170 | 25,990,100 |
| 2026-08-31 | 2.190 | 2.200 | 2.150 | 2.150 | 12,005,600 |
| 2026-08-28 | 2.210 | 2.240 | 2.170 | 2.200 | 11,130,500 |
| 2026-08-27 | 2.170 | 2.200 | 2.170 | 2.200 | 7,446,200 |
| 2026-08-26 | 2.170 | 2.190 | 2.140 | 2.180 | 11,532,700 |
| 2026-08-25 | 2.090 | 2.170 | 2.090 | 2.160 | 23,596,700 |
| 2026-08-24 | 2.150 | 2.160 | 2.090 | 2.090 | 15,008,900 |
| 2026-08-21 | 2.120 | 2.160 | 2.120 | 2.150 | 7,188,900 |
| 2026-08-20 | 2.160 | 2.180 | 2.120 | 2.120 | 11,695,400 |
| 2026-08-19 | 2.150 | 2.170 | 2.130 | 2.160 | 9,181,200 |
| 2026-08-18 | 2.150 | 2.180 | 2.140 | 2.150 | 14,239,500 |
| 2026-08-17 | 2.140 | 2.160 | 2.130 | 2.150 | 4,771,600 |
| 2026-08-14 | 2.170 | 2.180 | 2.140 | 2.140 | 6,763,200 |
| 2026-08-13 | 2.150 | 2.180 | 2.130 | 2.140 | 7,470,700 |
| 2026-08-12 | 2.120 | 2.160 | 2.110 | 2.150 | 14,784,900 |
| 2026-08-11 | 2.150 | 2.190 | 2.110 | 2.120 | 21,863,000 |
| 2026-08-07 | 2.150 | 2.150 | 2.120 | 2.140 | 11,241,900 |
| 2026-08-06 | 2.180 | 2.180 | 2.120 | 2.150 | 13,358,900 |
| 2026-08-05 | 2.220 | 2.220 | 2.170 | 2.180 | 10,904,000 |
| 2026-08-04 | 2.250 | 2.260 | 2.190 | 2.210 | 13,489,200 |
| 2026-08-03 | 2.150 | 2.290 | 2.130 | 2.230 | 34,982,600 |
| 2026-07-31 | 2.170 | 2.200 | 2.130 | 2.150 | 30,029,400 |
| 2026-07-30 | 2.130 | 2.150 | 2.100 | 2.120 | 17,461,900 |
| 2026-07-29 | 2.250 | 2.250 | 2.100 | 2.160 | 50,955,400 |
| 2026-07-28 | 2.340 | 2.370 | 2.320 | 2.360 | 28,868,600 |
| 2026-07-27 | 2.170 | 2.350 | 2.170 | 2.320 | 71,195,300 |
| 2026-07-24 | 2.080 | 2.130 | 2.070 | 2.130 | 21,670,300 |
| 2026-07-23 | 2.090 | 2.120 | 2.080 | 2.100 | 18,456,736 |
| 2026-07-22 | 2.040 | 2.100 | 2.040 | 2.090 | 22,009,300 |
| 2026-07-21 | 2.000 | 2.040 | 2.000 | 2.040 | 14,018,300 |
| 2026-07-20 | 1.990 | 2.010 | 1.970 | 2.000 | 11,294,000 |
| 2026-07-17 | 1.990 | 1.990 | 1.960 | 1.990 | 11,844,400 |
| 2026-07-16 | 2.010 | 2.010 | 1.970 | 2.000 | 15,012,700 |
| 2026-07-15 | 1.980 | 2.010 | 1.960 | 2.010 | 12,877,600 |
| 2026-07-14 | 1.950 | 1.990 | 1.940 | 1.980 | 7,675,400 |
| 2026-07-13 | 2.000 | 2.000 | 1.940 | 1.950 | 11,659,500 |
| 2026-07-10 | 1.960 | 2.020 | 1.960 | 2.000 | 16,922,100 |
| 2026-07-09 | 1.950 | 1.970 | 1.940 | 1.950 | 10,931,700 |
| 2026-07-08 | 1.940 | 1.950 | 1.930 | 1.940 | 9,469,100 |
| 2026-07-07 | 1.970 | 1.970 | 1.930 | 1.950 | 13,453,100 |
| 2026-07-06 | 1.980 | 1.990 | 1.950 | 1.960 | 8,509,000 |
| 2026-07-03 | 1.990 | 1.990 | 1.960 | 1.980 | 5,856,800 |
| 2026-07-02 | 1.970 | 2.000 | 1.950 | 1.980 | 15,378,400 |
| 2026-07-01 | 1.970 | 2.000 | 1.950 | 1.960 | 11,330,400 |
| 2026-06-30 | 1.960 | 1.980 | 1.930 | 1.970 | 11,764,700 |
| 2026-06-29 | 1.950 | 1.960 | 1.930 | 1.950 | 9,928,900 |
| 2026-06-26 | 1.960 | 1.960 | 1.930 | 1.950 | 11,271,000 |