Sing Holdings Ltd. 5IC

SGX · Singapore · Finance

SGD 0.3950-0.01 (-1.25%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	215.10K
2026-09-30	SGD 0.40	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	167.00K
2026-09-29	SGD 0.40	+1.27%	SGD 0.40	SGD 0.41	SGD 0.40	202.80K
2026-09-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	144.60K
2026-09-25	SGD 0.40	0.00%	SGD 0.39	SGD 0.40	SGD 0.39	324.60K
2026-09-24	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	123.20K
2026-09-23	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.39	90.30K
2026-09-22	SGD 0.40	+1.27%	SGD 0.40	SGD 0.41	SGD 0.40	419.50K
2026-09-21	SGD 0.40	0.00%	SGD 0.39	SGD 0.40	SGD 0.38	111.70K
2026-09-18	SGD 0.40	+1.28%	SGD 0.39	SGD 0.40	SGD 0.38	357.30K
2026-09-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.40	SGD 0.39	125.80K
2026-09-16	SGD 0.39	0.00%	SGD 0.38	SGD 0.40	SGD 0.38	416.30K
2026-09-15	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-14	SGD 0.39	0.00%	SGD 0.38	SGD 0.39	SGD 0.38	44.70K
2026-09-11	SGD 0.39	-1.27%	SGD 0.39	SGD 0.39	SGD 0.38	515.90K
2026-09-10	SGD 0.40	+1.28%	SGD 0.40	SGD 0.40	SGD 0.39	297.50K
2026-09-09	SGD 0.39	+1.30%	SGD 0.39	SGD 0.40	SGD 0.39	542.40K
2026-09-08	SGD 0.38	-2.53%	SGD 0.39	SGD 0.40	SGD 0.38	278.10K
2026-09-07	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	285.00K
2026-09-04	SGD 0.40	-2.47%	SGD 0.41	SGD 0.41	SGD 0.39	310.10K
2026-09-03	SGD 0.41	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	17.30K
2026-09-02	SGD 0.41	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	40.00K
2026-09-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.40	59.70K
2026-08-31	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	673.30K
2026-08-28	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	100.10K
2026-08-27	SGD 0.41	-1.20%	SGD 0.41	SGD 0.41	SGD 0.41	36.50K
2026-08-26	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	64.50K
2026-08-25	SGD 0.41	-1.19%	SGD 0.42	SGD 0.42	SGD 0.41	218.60K
2026-08-24	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	186.10K
2026-08-21	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.41	192.50K
2026-08-20	SGD 0.42	+1.20%	SGD 0.42	SGD 0.43	SGD 0.41	124.80K
2026-08-19	SGD 0.41	0.00%	SGD 0.41	SGD 0.43	SGD 0.41	148.30K
2026-08-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	11.40K
2026-08-17	SGD 0.41	0.00%	SGD 0.42	SGD 0.42	SGD 0.41	111.60K
2026-08-14	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	119.40K
2026-08-13	SGD 0.41	-4.60%	SGD 0.44	SGD 0.44	SGD 0.41	567.60K
2026-08-12	SGD 0.44	-1.14%	SGD 0.44	SGD 0.44	SGD 0.44	59.50K
2026-08-11	SGD 0.44	-1.12%	SGD 0.44	SGD 0.44	SGD 0.44	92.60K
2026-08-07	SGD 0.44	+1.14%	SGD 0.44	SGD 0.44	SGD 0.44	84.20K
2026-08-06	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.43	58.00K
2026-08-05	SGD 0.44	+1.15%	SGD 0.44	SGD 0.46	SGD 0.44	114.50K
2026-08-04	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.44	122.30K
2026-08-03	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.43	82.60K
2026-07-31	SGD 0.44	-1.14%	SGD 0.44	SGD 0.44	SGD 0.43	229.20K
2026-07-30	SGD 0.44	-3.30%	SGD 0.46	SGD 0.46	SGD 0.44	402.60K
2026-07-29	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	400
2026-07-28	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	20.10K
2026-07-27	SGD 0.46	+1.11%	SGD 0.46	SGD 0.46	SGD 0.45	59.90K
2026-07-24	SGD 0.45	-2.17%	SGD 0.46	SGD 0.46	SGD 0.45	72.60K
2026-07-23	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	11.60K
2026-07-22	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	156.20K
2026-07-21	SGD 0.46	+1.10%	SGD 0.45	SGD 0.46	SGD 0.45	356.60K
2026-07-20	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	46.20K
2026-07-17	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	90.40K
2026-07-16	SGD 0.46	-3.19%	SGD 0.46	SGD 0.46	SGD 0.46	178.60K
2026-07-15	SGD 0.47	+1.08%	SGD 0.47	SGD 0.47	SGD 0.46	266.00K
2026-07-14	SGD 0.47	-1.06%	SGD 0.47	SGD 0.47	SGD 0.46	77.50K
2026-07-13	SGD 0.47	-2.08%	SGD 0.47	SGD 0.48	SGD 0.47	198.60K
2026-07-10	SGD 0.48	-1.03%	SGD 0.48	SGD 0.49	SGD 0.47	446.60K
2026-07-09	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.47	256.70K
2026-07-08	SGD 0.49	-1.02%	SGD 0.48	SGD 0.49	SGD 0.48	65.40K
2026-07-07	SGD 0.49	+2.08%	SGD 0.49	SGD 0.49	SGD 0.48	97.50K
2026-07-06	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.48	152.10K
2026-07-03	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	98.70K
2026-07-02	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	139.20K
2026-07-01	SGD 0.49	+1.03%	SGD 0.49	SGD 0.50	SGD 0.49	148.90K
2026-06-30	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.49	29.70K
2026-06-29	SGD 0.49	+2.08%	SGD 0.49	SGD 0.49	SGD 0.48	216.50K
2026-06-26	SGD 0.48	-3.03%	SGD 0.50	SGD 0.50	SGD 0.48	299.10K
2026-06-25	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	181.90K
2026-06-24	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	24.70K
2026-06-23	SGD 0.50	-0.99%	SGD 0.50	SGD 0.50	SGD 0.50	288.90K
2026-06-22	SGD 0.50	0.00%	SGD 0.50	SGD 0.51	SGD 0.50	77.30K
2026-06-19	SGD 0.50	-0.98%	SGD 0.51	SGD 0.51	SGD 0.50	105.20K
2026-06-18	SGD 0.51	-0.97%	SGD 0.51	SGD 0.51	SGD 0.50	190.40K
2026-06-17	SGD 0.51	+4.04%	SGD 0.50	SGD 0.51	SGD 0.50	219.50K
2026-06-16	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	167.20K
2026-06-15	SGD 0.50	+1.01%	SGD 0.50	SGD 0.50	SGD 0.50	87.50K
2026-06-12	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	267.20K
2026-06-11	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	218.40K
2026-06-10	SGD 0.50	+1.01%	SGD 0.50	SGD 0.50	SGD 0.50	601.30K
2026-06-09	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	494.30K
2026-06-08	SGD 0.50	-0.99%	SGD 0.50	SGD 0.51	SGD 0.50	1.06M
2026-06-05	SGD 0.50	-0.98%	SGD 0.51	SGD 0.51	SGD 0.50	555.70K
2026-06-04	SGD 0.51	-0.97%	SGD 0.51	SGD 0.52	SGD 0.51	299.80K
2026-06-03	SGD 0.51	+0.98%	SGD 0.51	SGD 0.52	SGD 0.51	452.50K
2026-06-02	SGD 0.51	-1.92%	SGD 0.51	SGD 0.52	SGD 0.50	442.80K
2026-05-29	SGD 0.52	0.00%	SGD 0.52	SGD 0.53	SGD 0.51	809.90K
2026-05-28	SGD 0.52	+0.97%	SGD 0.51	SGD 0.52	SGD 0.51	920.70K
2026-05-27	SGD 0.51	0.00%	SGD 0.51	SGD 0.51	SGD 0.51	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	215.10K
2026-09-30	SGD 0.40	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	167.00K
2026-09-29	SGD 0.40	+1.27%	SGD 0.40	SGD 0.41	SGD 0.40	202.80K
2026-09-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	144.60K
2026-09-25	SGD 0.40	0.00%	SGD 0.39	SGD 0.40	SGD 0.39	324.60K
2026-09-24	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	123.20K
2026-09-23	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.39	90.30K
2026-09-22	SGD 0.40	+1.27%	SGD 0.40	SGD 0.41	SGD 0.40	419.50K
2026-09-21	SGD 0.40	0.00%	SGD 0.39	SGD 0.40	SGD 0.38	111.70K
2026-09-18	SGD 0.40	+1.28%	SGD 0.39	SGD 0.40	SGD 0.38	357.30K
2026-09-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.40	SGD 0.39	125.80K
2026-09-16	SGD 0.39	0.00%	SGD 0.38	SGD 0.40	SGD 0.38	416.30K
2026-09-15	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-14	SGD 0.39	0.00%	SGD 0.38	SGD 0.39	SGD 0.38	44.70K
2026-09-11	SGD 0.39	-1.27%	SGD 0.39	SGD 0.39	SGD 0.38	515.90K
2026-09-10	SGD 0.40	+1.28%	SGD 0.40	SGD 0.40	SGD 0.39	297.50K
2026-09-09	SGD 0.39	+1.30%	SGD 0.39	SGD 0.40	SGD 0.39	542.40K
2026-09-08	SGD 0.38	-2.53%	SGD 0.39	SGD 0.40	SGD 0.38	278.10K
2026-09-07	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	285.00K
2026-09-04	SGD 0.40	-2.47%	SGD 0.41	SGD 0.41	SGD 0.39	310.10K
2026-09-03	SGD 0.41	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	17.30K
2026-09-02	SGD 0.41	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	40.00K
2026-09-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.40	59.70K
2026-08-31	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	673.30K
2026-08-28	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	100.10K
2026-08-27	SGD 0.41	-1.20%	SGD 0.41	SGD 0.41	SGD 0.41	36.50K
2026-08-26	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	64.50K
2026-08-25	SGD 0.41	-1.19%	SGD 0.42	SGD 0.42	SGD 0.41	218.60K
2026-08-24	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	186.10K
2026-08-21	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.41	192.50K
2026-08-20	SGD 0.42	+1.20%	SGD 0.42	SGD 0.43	SGD 0.41	124.80K
2026-08-19	SGD 0.41	0.00%	SGD 0.41	SGD 0.43	SGD 0.41	148.30K
2026-08-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	11.40K
2026-08-17	SGD 0.41	0.00%	SGD 0.42	SGD 0.42	SGD 0.41	111.60K
2026-08-14	SGD 0.41	0.00%	SGD 0.41	SGD 0.42	SGD 0.41	119.40K
2026-08-13	SGD 0.41	-4.60%	SGD 0.44	SGD 0.44	SGD 0.41	567.60K
2026-08-12	SGD 0.44	-1.14%	SGD 0.44	SGD 0.44	SGD 0.44	59.50K
2026-08-11	SGD 0.44	-1.12%	SGD 0.44	SGD 0.44	SGD 0.44	92.60K
2026-08-07	SGD 0.44	+1.14%	SGD 0.44	SGD 0.44	SGD 0.44	84.20K
2026-08-06	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.43	58.00K
2026-08-05	SGD 0.44	+1.15%	SGD 0.44	SGD 0.46	SGD 0.44	114.50K
2026-08-04	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.44	122.30K
2026-08-03	SGD 0.44	0.00%	SGD 0.44	SGD 0.44	SGD 0.43	82.60K
2026-07-31	SGD 0.44	-1.14%	SGD 0.44	SGD 0.44	SGD 0.43	229.20K
2026-07-30	SGD 0.44	-3.30%	SGD 0.46	SGD 0.46	SGD 0.44	402.60K
2026-07-29	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	400
2026-07-28	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	20.10K
2026-07-27	SGD 0.46	+1.11%	SGD 0.46	SGD 0.46	SGD 0.45	59.90K
2026-07-24	SGD 0.45	-2.17%	SGD 0.46	SGD 0.46	SGD 0.45	72.60K
2026-07-23	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	11.60K
2026-07-22	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	156.20K
2026-07-21	SGD 0.46	+1.10%	SGD 0.45	SGD 0.46	SGD 0.45	356.60K
2026-07-20	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	46.20K
2026-07-17	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.45	90.40K
2026-07-16	SGD 0.46	-3.19%	SGD 0.46	SGD 0.46	SGD 0.46	178.60K
2026-07-15	SGD 0.47	+1.08%	SGD 0.47	SGD 0.47	SGD 0.46	266.00K
2026-07-14	SGD 0.47	-1.06%	SGD 0.47	SGD 0.47	SGD 0.46	77.50K
2026-07-13	SGD 0.47	-2.08%	SGD 0.47	SGD 0.48	SGD 0.47	198.60K
2026-07-10	SGD 0.48	-1.03%	SGD 0.48	SGD 0.49	SGD 0.47	446.60K
2026-07-09	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.47	256.70K
2026-07-08	SGD 0.49	-1.02%	SGD 0.48	SGD 0.49	SGD 0.48	65.40K
2026-07-07	SGD 0.49	+2.08%	SGD 0.49	SGD 0.49	SGD 0.48	97.50K
2026-07-06	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.48	152.10K
2026-07-03	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	98.70K
2026-07-02	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	139.20K
2026-07-01	SGD 0.49	+1.03%	SGD 0.49	SGD 0.50	SGD 0.49	148.90K
2026-06-30	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.49	29.70K
2026-06-29	SGD 0.49	+2.08%	SGD 0.49	SGD 0.49	SGD 0.48	216.50K
2026-06-26	SGD 0.48	-3.03%	SGD 0.50	SGD 0.50	SGD 0.48	299.10K
2026-06-25	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	181.90K
2026-06-24	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	24.70K
2026-06-23	SGD 0.50	-0.99%	SGD 0.50	SGD 0.50	SGD 0.50	288.90K
2026-06-22	SGD 0.50	0.00%	SGD 0.50	SGD 0.51	SGD 0.50	77.30K
2026-06-19	SGD 0.50	-0.98%	SGD 0.51	SGD 0.51	SGD 0.50	105.20K
2026-06-18	SGD 0.51	-0.97%	SGD 0.51	SGD 0.51	SGD 0.50	190.40K
2026-06-17	SGD 0.51	+4.04%	SGD 0.50	SGD 0.51	SGD 0.50	219.50K
2026-06-16	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	167.20K
2026-06-15	SGD 0.50	+1.01%	SGD 0.50	SGD 0.50	SGD 0.50	87.50K
2026-06-12	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	267.20K
2026-06-11	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	218.40K
2026-06-10	SGD 0.50	+1.01%	SGD 0.50	SGD 0.50	SGD 0.50	601.30K
2026-06-09	SGD 0.50	-1.00%	SGD 0.50	SGD 0.50	SGD 0.50	494.30K
2026-06-08	SGD 0.50	-0.99%	SGD 0.50	SGD 0.51	SGD 0.50	1.06M
2026-06-05	SGD 0.50	-0.98%	SGD 0.51	SGD 0.51	SGD 0.50	555.70K
2026-06-04	SGD 0.51	-0.97%	SGD 0.51	SGD 0.52	SGD 0.51	299.80K
2026-06-03	SGD 0.51	+0.98%	SGD 0.51	SGD 0.52	SGD 0.51	452.50K
2026-06-02	SGD 0.51	-1.92%	SGD 0.51	SGD 0.52	SGD 0.50	442.80K
2026-05-29	SGD 0.52	0.00%	SGD 0.52	SGD 0.53	SGD 0.51	809.90K
2026-05-28	SGD 0.52	+0.97%	SGD 0.51	SGD 0.52	SGD 0.51	920.70K
2026-05-27	SGD 0.51	0.00%	SGD 0.51	SGD 0.51	SGD 0.51	0