Straits Trading
S20.SI · Yahoo Finance · Daily prices
SGD 1.59
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 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 | 1.560 | 1.590 | 1.560 | 1.590 | 80,100 |
| 2026-09-17 | 1.580 | 1.580 | 1.560 | 1.560 | 214,900 |
| 2026-09-16 | 1.570 | 1.580 | 1.560 | 1.560 | 48,200 |
| 2026-09-15 | 1.580 | 1.590 | 1.570 | 1.580 | 238,200 |
| 2026-09-14 | 1.590 | 1.590 | 1.580 | 1.580 | 48,600 |
| 2026-09-11 | 1.560 | 1.600 | 1.560 | 1.590 | 45,600 |
| 2026-09-10 | 1.570 | 1.580 | 1.560 | 1.580 | 139,300 |
| 2026-09-09 | 1.590 | 1.600 | 1.570 | 1.570 | 281,200 |
| 2026-09-08 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 |
| 2026-09-07 | 1.600 | 1.610 | 1.600 | 1.610 | 3,600 |
| 2026-09-04 | 1.600 | 1.610 | 1.600 | 1.610 | 90,400 |
| 2026-09-03 | 1.600 | 1.600 | 1.590 | 1.590 | 27,500 |
| 2026-09-02 | 1.590 | 1.600 | 1.580 | 1.590 | 168,100 |
| 2026-09-01 | 1.600 | 1.600 | 1.590 | 1.590 | 69,600 |
| 2026-08-31 | 1.610 | 1.610 | 1.600 | 1.610 | 21,400 |
| 2026-08-28 | 1.610 | 1.610 | 1.610 | 1.610 | 300 |
| 2026-08-27 | 1.600 | 1.610 | 1.600 | 1.600 | 85,600 |
| 2026-08-26 | 1.590 | 1.610 | 1.590 | 1.600 | 95,800 |
| 2026-08-25 | 1.600 | 1.610 | 1.590 | 1.610 | 85,100 |
| 2026-08-24 | 1.600 | 1.600 | 1.590 | 1.600 | 163,800 |
| 2026-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 21,100 |
| 2026-08-20 | 1.610 | 1.610 | 1.600 | 1.600 | 63,200 |
| 2026-08-19 | 1.620 | 1.620 | 1.600 | 1.610 | 59,900 |
| 2026-08-18 | 1.600 | 1.620 | 1.600 | 1.620 | 123,100 |
| 2026-08-17 | 1.610 | 1.610 | 1.590 | 1.610 | 190,600 |
| 2026-08-14 | 1.610 | 1.620 | 1.600 | 1.620 | 244,100 |
| 2026-08-13 | 1.620 | 1.620 | 1.600 | 1.620 | 53,000 |
| 2026-08-12 | 1.630 | 1.630 | 1.610 | 1.620 | 145,700 |
| 2026-08-11 | 1.610 | 1.630 | 1.610 | 1.630 | 77,400 |
| 2026-08-07 | 1.610 | 1.620 | 1.600 | 1.610 | 109,400 |
| 2026-08-06 | 1.620 | 1.620 | 1.600 | 1.610 | 113,200 |
| 2026-08-05 | 1.610 | 1.620 | 1.610 | 1.620 | 24,800 |
| 2026-08-04 | 1.610 | 1.620 | 1.600 | 1.600 | 58,000 |
| 2026-08-03 | 1.610 | 1.610 | 1.590 | 1.590 | 90,100 |
| 2026-07-31 | 1.590 | 1.620 | 1.590 | 1.600 | 87,800 |
| 2026-07-30 | 1.600 | 1.600 | 1.590 | 1.590 | 138,600 |
| 2026-07-29 | 1.610 | 1.610 | 1.590 | 1.600 | 284,000 |
| 2026-07-28 | 1.610 | 1.630 | 1.600 | 1.620 | 20,300 |
| 2026-07-27 | 1.610 | 1.620 | 1.600 | 1.610 | 115,700 |
| 2026-07-24 | 1.610 | 1.620 | 1.610 | 1.610 | 3,200 |
| 2026-07-23 | 1.600 | 1.620 | 1.600 | 1.600 | 14,300 |
| 2026-07-22 | 1.600 | 1.620 | 1.600 | 1.600 | 18,000 |
| 2026-07-21 | 1.600 | 1.610 | 1.590 | 1.600 | 43,400 |
| 2026-07-20 | 1.600 | 1.610 | 1.580 | 1.590 | 87,500 |
| 2026-07-17 | 1.600 | 1.600 | 1.590 | 1.600 | 39,200 |
| 2026-07-16 | 1.610 | 1.610 | 1.600 | 1.610 | 57,300 |
| 2026-07-15 | 1.610 | 1.620 | 1.600 | 1.610 | 13,300 |
| 2026-07-14 | 1.600 | 1.610 | 1.600 | 1.600 | 79,000 |
| 2026-07-13 | 1.600 | 1.600 | 1.590 | 1.600 | 177,100 |
| 2026-07-10 | 1.600 | 1.610 | 1.590 | 1.600 | 144,400 |
| 2026-07-09 | 1.600 | 1.610 | 1.600 | 1.600 | 106,700 |
| 2026-07-08 | 1.620 | 1.620 | 1.590 | 1.600 | 236,300 |
| 2026-07-07 | 1.610 | 1.620 | 1.600 | 1.600 | 121,700 |
| 2026-07-06 | 1.610 | 1.620 | 1.600 | 1.610 | 81,700 |
| 2026-07-03 | 1.630 | 1.630 | 1.610 | 1.610 | 61,800 |
| 2026-07-02 | 1.620 | 1.640 | 1.610 | 1.640 | 76,700 |
| 2026-07-01 | 1.620 | 1.630 | 1.610 | 1.620 | 75,000 |
| 2026-06-30 | 1.630 | 1.650 | 1.620 | 1.630 | 100,200 |
| 2026-06-29 | 1.610 | 1.630 | 1.610 | 1.620 | 37,800 |
| 2026-06-26 | 1.620 | 1.630 | 1.600 | 1.610 | 147,100 |