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?

-85.8% in price terms from the close ten years before Sep 28, 2026, which is -17.7% a year compounded. Over one year the return is -37.8%; over five years -69.4%.

What was the worst drawdown in U77 history?

-93.7% from the Nov 4, 2014 peak to the Mar 23, 2020 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 Sep 28, 2026: 5,400 trading sessions across 21.5 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 Sep 28, 2026: 5,400 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 0.1680-37.8% over one year

SGD 2.15
All time high, 2014: SGD 0.3400
52 week high, SGD 0.1650 low: 5,400
Daily sessions since 2005

Last updated Sep 28, 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 0.1680 on Sep 28, 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 0.1650 to SGD 0.3400.
U77 returned -37.8% over the year to Sep 28, 2026 and -69.4% over five years.
Over ten years U77 returned -86%, -17.7% a year compounded.
U77's deepest drawdown was -93.7% from Nov 4, 2014 to Mar 23, 2020.
DataCedar holds 5,400 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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.6%
3 months	-13.0%
6 months	-16.0%
Year to date	-30.0%
1 year	-37.8%
3 years	-48.4%
5 years	-69.4%
10 years	-85.8%
Since Apr 8, 2005	+12.9%
Compound annual growth, 21.5 years	+0.6%

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 0.3400 on Oct 9, 2025
52 week low: SGD 0.1650 on Sep 22, 2026
Deepest drawdown: -93.7% from Nov 4, 2014 to Mar 23, 2020, 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: 35.9%
Sessions closing higher, 1 year: 24%
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.2350	SGD 0.2450	SGD 0.1650	SGD 0.1680	-30.0%	8.9M	186
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%	193.1M	252
2019	SGD 0.3345	SGD 0.3860	SGD 0.1757	SGD 0.2909	-13.0%	246.3M	253
2018	SGD 0.7144	SGD 0.9175	SGD 0.3272	SGD 0.3345	-52.2%	66.9M	251
2017	SGD 1.23	SGD 1.36	SGD 0.6338	SGD 0.7004	-43.1%	111.3M	250
2016	SGD 1.04	SGD 1.32	SGD 0.8809	SGD 1.23	+18.7%	49.6M	252
2015	SGD 1.64	SGD 1.95	SGD 0.8674	SGD 1.04	-36.8%	115.1M	249
2014	SGD 1.21	SGD 2.16	SGD 1.17	SGD 1.64	+35.8%	95.3M	252
2013	SGD 0.6404	SGD 1.28	SGD 0.6404	SGD 1.21	+89.6%	48.1M	250
2012	SGD 0.3724	SGD 0.7776	SGD 0.3699	SGD 0.6372	+71.1%	64M	251
2011	SGD 0.2542	SGD 0.5288	SGD 0.2072	SGD 0.3724	+47.8%	40.8M	250
2010	SGD 0.1554	SGD 0.3451	SGD 0.1440	SGD 0.2519	+62.1%	146.6M	252
2009	SGD 0.0549	SGD 0.2011	SGD 0.0480	SGD 0.1554	+183.3%	112.4M	251
2008	SGD 0.2212	SGD 0.2212	SGD 0.0503	SGD 0.0549	-75.2%	68.3M	252
2007	SGD 0.2411	SGD 0.3373	SGD 0.2212	SGD 0.2212	-8.3%	10.8M	250
2006	SGD 0.3387	SGD 0.5080	SGD 0.1963	SGD 0.2411	-28.8%	22.6M	258
2005	SGD 0.1631	SGD 0.3387	SGD 0.1081	SGD 0.3387	n/a	449.4M	185

U77 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.1680	-5.6%
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%
November 2025	SGD 0.2800	-9.7%
October 2025	SGD 0.3100	+21.6%

About the U77 data

Daily bars. 5,400 sessions from Apr 8, 2005 to Sep 28, 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 Sep 28, 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/U77/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