Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Seatrium Limited (5E2) Historical Prices

SG:5E2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.841.841.821.831.83-0.54%8,575,8000.60
Oct 29, 20261.841.861.831.841.84+0.55%12,654,8000.86
Oct 28, 20261.831.851.831.831.83+0.55%7,906,1000.53
Oct 27, 20261.831.861.821.821.82+0.00%17,351,9001.16
Oct 26, 20261.831.861.811.821.82+0.55%21,752,1001.41
Oct 23, 20261.791.821.771.811.81+1.69%20,872,6001.34
Oct 22, 20261.831.841.781.781.78-2.73%12,419,7000.75
Oct 21, 20261.831.851.811.831.83+0.00%12,149,0000.73
Oct 20, 20261.851.851.811.831.83-1.08%12,894,2000.77
Oct 19, 20261.861.871.821.851.85+0.00%29,024,4001.74
Oct 16, 20261.861.901.851.851.85+0.00%22,371,9001.36
Oct 15, 20261.941.941.841.851.85-4.64%34,989,8012.17
Oct 14, 20261.941.981.941.941.94+0.00%12,405,1000.77
Oct 13, 20261.951.961.931.941.94-0.51%9,973,5000.62
Oct 12, 20262.012.011.951.951.95-2.50%14,180,5000.88
Oct 09, 20261.982.041.962.002.00+2.04%33,791,6022.14
Oct 08, 20262.012.011.961.961.96-2.49%17,928,1991.14
Oct 07, 20261.982.021.982.012.01+1.52%15,006,9000.96
Oct 06, 20262.002.011.981.981.98-0.50%18,313,1991.18
Oct 05, 20262.042.051.991.991.99-1.97%20,030,1991.30
Oct 02, 20262.042.052.022.032.03-0.49%7,748,1000.50
Oct 01, 20262.052.062.022.042.04-0.49%14,261,5000.93
Sep 30, 20262.072.082.052.052.05-1.44%10,532,3000.69
Sep 29, 20262.082.092.052.082.08+0.48%10,555,7000.68
Sep 28, 20262.102.102.062.072.07-1.43%11,967,8000.78
Sep 25, 20262.112.112.082.102.10+0.00%8,169,8000.53
Sep 24, 20262.102.122.092.102.10+0.00%8,823,8000.57
Sep 23, 20262.152.162.102.102.10-2.33%19,065,9001.24
Sep 22, 20262.082.152.082.152.15+4.88%29,648,8011.97
Sep 21, 20262.122.122.052.052.05-3.30%24,217,4001.63
Sep 18, 20262.122.132.112.122.12-0.47%11,637,7000.78
Sep 17, 20262.122.152.112.132.13+0.95%20,689,1001.39
Sep 16, 20262.112.142.102.112.11-0.47%10,119,0000.68
Sep 15, 20262.132.132.102.122.12-0.47%10,376,4000.70
Sep 14, 20262.152.152.112.132.13-0.93%14,541,5000.98
Sep 11, 20262.142.162.132.152.15+0.00%7,582,0000.51
Sep 10, 20262.172.172.142.152.15-0.92%10,366,8000.68
Sep 09, 20262.182.182.152.172.17-0.91%6,288,2000.41
Sep 08, 20262.182.202.172.192.19+0.92%9,306,9000.60
Sep 07, 20262.162.192.152.172.17+0.46%9,482,6000.60
Sep 04, 20262.142.172.142.162.16+0.47%11,561,9000.73
Sep 03, 20262.122.162.112.152.15+1.42%13,901,1000.87
Sep 02, 20262.162.162.112.122.12-2.30%18,924,3011.18
Sep 01, 20262.162.192.122.172.17+0.93%25,990,1001.63
Aug 31, 20262.192.202.152.152.15-2.27%12,005,6000.74
Aug 28, 20262.212.242.172.202.20+0.00%11,130,5000.68
Aug 27, 20262.172.202.172.202.20+0.92%7,446,2000.46
Aug 26, 20262.172.192.142.182.18+0.93%11,532,7000.70
Aug 25, 20262.092.172.092.162.16+3.35%23,596,6991.43
Aug 24, 20262.152.162.092.092.09-2.79%15,008,9000.92