Singapore Airlines Limite... (SINGF)
OTC: SINGF
· Real-Time Price · USD
5.10
-0.20 (-3.77%)
At close: Aug 19, 2025, 3:33 PM
SINGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 500 |
| Aug 26, 2025 | 5.30 | 5.30 | 4.95 | 5.14 | 5.14 | -9.35% | 8,000 |
| Aug 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.00% | 0 |
| Aug 22, 2025 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | 5.98% | 4,900 |
| Aug 21, 2025 | 5.33 | 5.48 | 5.33 | 5.35 | 5.35 | 4.90% | 1,000 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 745 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 5,746 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 545 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 140 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.53% | 421 |
| Aug 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 200 |
| Aug 11, 2025 | 5.11 | 5.22 | 5.11 | 5.22 | 5.22 | 5.03% | 300 |
| Aug 8, 2025 | 5.33 | 5.33 | 4.91 | 4.97 | 4.97 | -12.04% | 937 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.42 | 0.00% | 0 |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.42 | -1.74% | 100 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | 5.31% | 103 |
| Aug 4, 2025 | 5.30 | 5.46 | 5.30 | 5.46 | 5.23 | 3.02% | 300 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | 0.00% | 0 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | -2.75% | 3,002 |