Singapore Airlines Ltd (OP:SINGF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.850 | 4.850 | 4.850 | 4.850 | 196,326 | -0.15(-3.00%) |
| Dec 08, 2025 | 5.000 | 82,300 | +0.05(+1.01%) | |||
| Dec 05, 2025 | 4.940 | 4.950 | 4.940 | 4.950 | 22,842 | +0.40(+8.79%) |
| Dec 03, 2025 | 4.550 | 1 | -0.45(-9.00%) | |||
| Dec 01, 2025 | 5.000 | 0 | +0.00(+0.00%) | |||
| Nov 26, 2025 | 5.000 | 0 | +0.05(+1.01%) | |||
| Nov 25, 2025 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
| Nov 20, 2025 | 4.950 | 0 | +0.00(+0.00%) | |||
| Nov 19, 2025 | 4.950 | 4.950 | 4.950 | 4.950 | 15,600 | +0.01(+0.20%) |
| Nov 18, 2025 | 4.940 | 4.940 | 4.940 | 4.940 | 3,000 | +0.29(+6.24%) |
| Nov 13, 2025 | 4.650 | 0 | -0.60(-11.43%) | |||
| Nov 07, 2025 | 5.250 | 0 | +0.00(+0.00%) | |||
| Nov 04, 2025 | 5.250 | 0 | +0.28(+5.53%) | |||
| Oct 29, 2025 | 4.975 | 84 | -0.23(-4.33%) | |||
| Oct 28, 2025 | 5.007 | 5.200 | 4.818 | 5.200 | 1,700 | -0.08(-1.52%) |
| Oct 21, 2025 | 5.280 | 0 | -0.21(-3.83%) | |||
| Oct 20, 2025 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | +0.80(+17.04%) |
| Oct 17, 2025 | 4.691 | 4.691 | 4.691 | 4.691 | 126 | -0.35(-6.93%) |
| Oct 10, 2025 | 5.040 | 15,400 | +0.04(+0.80%) | |||
| Oct 03, 2025 | 5.000 | 7 | -0.25(-4.76%) | |||
| Oct 02, 2025 | 5.050 | 5.250 | 5.050 | 5.250 | 2,710 | +0.20(+3.96%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.