What is the all time high of U77?

Sarine Technologies Ltd. (U77) closed at its highest ever adjusted price, SGD 2.15, on Oct 7, 2014. Its lowest close was SGD 0.0480 on Feb 24, 2009.

How much has U77 returned over the last 10 years?

-87.8% in price terms from the close ten years before Nov 13, 2026, which is -19.0% a year compounded. Over one year the return is -54.9%; over five years -77.0%.

What was the worst drawdown in U77 history?

-94.3% from the Nov 4, 2014 peak to the Nov 11, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does U77 historical data go?

The daily series starts on Apr 8, 2005 and runs to Nov 13, 2026: 5,263 trading sessions across 21.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are U77 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get U77 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 8, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for U77?

Among complete calendar years, 2009 was the best at +183.3% and 2008 the worst at -75.2%, measured close to close.

SGX · U77 · stock

Sarine Technologies Ltd. (U77) stock price history

Every SGX trading session of Sarine Technologies Ltd. from Apr 8, 2005 to Nov 13, 2026: 5,263 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get U77 data, free key Year by year table

U77 adjusted close, 2005 to 2026

U77Sarine Technologies Ltd.

SGD 0.1330-54.9% over one year

SGD 2.15
All time high, 2014: SGD 0.2950
52 week high, SGD 0.1180 low: 5,263
Daily sessions since 2005

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

U77 key facts

Sarine Technologies Ltd. (U77) closed at SGD 0.1330 on Nov 13, 2026 on SGX.
U77's all time high close is SGD 2.15, set on Oct 7, 2014; its all time low close is SGD 0.0480 on Feb 24, 2009.
U77's 52 week range is SGD 0.1180 to SGD 0.2950.
U77 returned -54.9% over the year to Nov 13, 2026 and -77.0% over five years.
Over ten years U77 returned -88%, -19.0% a year compounded.
U77's deepest drawdown was -94.3% from Nov 4, 2014 to Nov 11, 2026.
DataCedar holds 5,263 daily sessions of U77 history from Apr 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

U77 price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

U77 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-16.4%
3 months	-29.6%
6 months	-32.1%
Year to date	-44.6%
1 year	-54.9%
3 years	-52.2%
5 years	-77.0%
10 years	-87.8%
Since Apr 8, 2005	-10.6%
Compound annual growth, 21.6 years	-0.5%

U77 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 2.15 on Oct 7, 2014
All time low close: SGD 0.0480 on Feb 24, 2009
52 week high: SGD 0.2950 on Nov 13, 2025
52 week low: SGD 0.1180 on Nov 12, 2026
Deepest drawdown: -94.3% from Nov 4, 2014 to Nov 11, 2026, not yet recovered
Best single session: +34.0% on Aug 26, 2009
Worst single session: -27.5% on Jul 11, 2006
Volatility, 1 year annualised: 33.3%
Sessions closing higher, 1 year: 21%
Best calendar year: 2009, +183%
Worst calendar year: 2008, -75%

U77 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 8, 2005; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.2350	SGD 0.2450	SGD 0.1180	SGD 0.1330	-44.6%	10.3M	215
2025	SGD 0.2200	SGD 0.3400	SGD 0.1960	SGD 0.2400	+9.1%	34.7M	252
2024	SGD 0.2827	SGD 0.2971	SGD 0.2050	SGD 0.2200	-27.1%	25.4M	252
2023	SGD 0.3542	SGD 0.4600	SGD 0.2492	SGD 0.3019	-14.8%	31M	249
2022	SGD 0.5164	SGD 0.5330	SGD 0.3119	SGD 0.3542	-31.4%	53.5M	250
2021	SGD 0.3286	SGD 0.6930	SGD 0.3286	SGD 0.5164	+48.1%	574.8M	253
2020	SGD 0.2909	SGD 0.3687	SGD 0.1274	SGD 0.3487	+19.8%	193M	251
2019	SGD 0.3345	SGD 0.3860	SGD 0.1757	SGD 0.2909	-13.0%	245.8M	249
2018	SGD 0.7144	SGD 0.9175	SGD 0.3272	SGD 0.3345	-52.2%	66.3M	246
2017	SGD 1.23	SGD 1.36	SGD 0.6338	SGD 0.7004	-43.1%	110.6M	245
2016	SGD 1.04	SGD 1.32	SGD 0.8809	SGD 1.23	+18.7%	49.4M	251
2015	SGD 1.64	SGD 1.95	SGD 0.8674	SGD 1.04	-36.8%	114.8M	245
2014	SGD 1.21	SGD 2.16	SGD 1.17	SGD 1.64	+35.8%	86.1M	242
2013	SGD 0.6404	SGD 1.28	SGD 0.6404	SGD 1.21	+89.6%	47.9M	241
2012	SGD 0.3724	SGD 0.7776	SGD 0.3699	SGD 0.6372	+71.1%	62.5M	240
2011	SGD 0.2542	SGD 0.5288	SGD 0.2072	SGD 0.3724	+47.8%	38.6M	237
2010	SGD 0.1554	SGD 0.3451	SGD 0.1440	SGD 0.2519	+62.1%	145.8M	239
2009	SGD 0.0549	SGD 0.2011	SGD 0.0480	SGD 0.1554	+183.3%	111.3M	238
2008	SGD 0.2212	SGD 0.2212	SGD 0.0503	SGD 0.0549	-75.2%	65.2M	244
2007	SGD 0.2390	SGD 0.3373	SGD 0.2212	SGD 0.2212	-9.9%	10.5M	233
2006	SGD 0.3387	SGD 0.5080	SGD 0.1963	SGD 0.2454	-27.5%	21.9M	220
2005	SGD 0.1631	SGD 0.3387	SGD 0.1081	SGD 0.3387	n/a	431.7M	171

U77 monthly closes, last 12 months

Month	Month end close	Change
November 2026	SGD 0.1330	-8.3%
October 2026	SGD 0.1450	-14.2%
September 2026	SGD 0.1690	-5.1%
August 2026	SGD 0.1780	-5.3%
July 2026	SGD 0.1880	+1.6%
June 2026	SGD 0.1850	-5.6%
May 2026	SGD 0.1960	-1.0%
April 2026	SGD 0.1980	0.0%
March 2026	SGD 0.1980	-10.0%
February 2026	SGD 0.2200	-2.2%
January 2026	SGD 0.2250	-6.3%
December 2025	SGD 0.2400	-14.3%

About the U77 data

Daily bars. 5,263 sessions from Apr 8, 2005 to Nov 13, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/sgx%3AU77/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

U10 UOB-Kay Hian Holdings Limited
U11 United Overseas Bank Limited
U13 United Overseas Insurance Limited
U14 UOL Group Limited
U96 Sembcorp Industries Ltd
U9E China Everbright Water Limited
UD1U IREIT Global
UGBD Grab Holdings Limited

Browse SGX

Historical data guides

Common questions

U77 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market