Singapore Airlines Ltd. C6L
SGX · Singapore · Transportation
SGD 6.68-0.06 (-0.89%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 6.68 | -0.89% | SGD 6.70 | SGD 6.77 | SGD 6.68 | 2.66M |
| 2026-09-30 | SGD 6.74 | +0.75% | SGD 6.69 | SGD 6.78 | SGD 6.69 | 4.29M |
| 2026-09-29 | SGD 6.69 | -0.59% | SGD 6.78 | SGD 6.78 | SGD 6.69 | 4.14M |
| 2026-09-28 | SGD 6.73 | +1.20% | SGD 6.70 | SGD 6.81 | SGD 6.67 |
| 6.07M |
| 2026-09-25 | SGD 6.65 | +0.15% | SGD 6.69 | SGD 6.70 | SGD 6.61 | 3.43M |
| 2026-09-24 | SGD 6.64 | +0.30% | SGD 6.72 | SGD 6.72 | SGD 6.63 | 4.38M |
| 2026-09-23 | SGD 6.62 | +0.76% | SGD 6.59 | SGD 6.75 | SGD 6.58 | 6.94M |
| 2026-09-22 | SGD 6.57 | +0.61% | SGD 6.53 | SGD 6.58 | SGD 6.51 | 3.46M |
| 2026-09-21 | SGD 6.53 | +0.31% | SGD 6.51 | SGD 6.58 | SGD 6.48 | 3.83M |
| 2026-09-18 | SGD 6.51 | 0.00% | SGD 6.53 | SGD 6.55 | SGD 6.46 | 6.98M |
| 2026-09-17 | SGD 6.51 | +0.46% | SGD 6.48 | SGD 6.55 | SGD 6.46 | 4.07M |
| 2026-09-16 | SGD 6.48 | -1.97% | SGD 6.60 | SGD 6.62 | SGD 6.47 | 10.76M |
| 2026-09-15 | SGD 6.61 | -0.30% | SGD 6.60 | SGD 6.64 | SGD 6.58 | 3.69M |
| 2026-09-14 | SGD 6.63 | -0.45% | SGD 6.66 | SGD 6.67 | SGD 6.61 | 4.59M |
| 2026-09-11 | SGD 6.66 | 0.00% | SGD 6.64 | SGD 6.66 | SGD 6.60 | 4.21M |
| 2026-09-10 | SGD 6.66 | -0.89% | SGD 6.69 | SGD 6.71 | SGD 6.64 | 5.56M |
| 2026-09-09 | SGD 6.72 | -0.15% | SGD 6.71 | SGD 6.72 | SGD 6.66 | 6.33M |
| 2026-09-08 | SGD 6.73 | 0.00% | SGD 6.72 | SGD 6.74 | SGD 6.69 | 3.31M |
| 2026-09-07 | SGD 6.73 | -0.44% | SGD 6.74 | SGD 6.79 | SGD 6.72 | 2.76M |
| 2026-09-04 | SGD 6.76 | +0.15% | SGD 6.75 | SGD 6.77 | SGD 6.71 | 5.66M |
| 2026-09-03 | SGD 6.75 | -0.30% | SGD 6.75 | SGD 6.76 | SGD 6.69 | 4.12M |
| 2026-09-02 | SGD 6.77 | +0.15% | SGD 6.76 | SGD 6.77 | SGD 6.68 | 8.69M |
| 2026-09-01 | SGD 6.76 | -0.44% | SGD 6.79 | SGD 6.82 | SGD 6.70 | 6.11M |
| 2026-08-31 | SGD 6.79 | -1.45% | SGD 6.87 | SGD 6.88 | SGD 6.77 | 11.12M |
| 2026-08-28 | SGD 6.89 | -0.43% | SGD 6.90 | SGD 6.92 | SGD 6.82 | 5.65M |
| 2026-08-27 | SGD 6.92 | -0.14% | SGD 6.93 | SGD 7.05 | SGD 6.91 | 5.26M |
| 2026-08-26 | SGD 6.93 | +0.14% | SGD 6.91 | SGD 6.96 | SGD 6.87 | 6.47M |
| 2026-08-25 | SGD 6.92 | -0.43% | SGD 6.95 | SGD 6.96 | SGD 6.89 | 4.10M |
| 2026-08-24 | SGD 6.95 | +0.14% | SGD 6.92 | SGD 6.97 | SGD 6.90 | 3.78M |
| 2026-08-21 | SGD 6.94 | +0.29% | SGD 6.92 | SGD 6.96 | SGD 6.89 | 4.18M |
| 2026-08-20 | SGD 6.92 | -0.72% | SGD 6.96 | SGD 6.98 | SGD 6.90 | 4.78M |
| 2026-08-19 | SGD 6.97 | -0.57% | SGD 7.01 | SGD 7.05 | SGD 6.93 | 6.09M |
| 2026-08-18 | SGD 7.01 | -1.27% | SGD 7.02 | SGD 7.08 | SGD 7.01 | 5.42M |
| 2026-08-17 | SGD 7.10 | +0.71% | SGD 7.05 | SGD 7.10 | SGD 6.99 | 4.43M |
| 2026-08-14 | SGD 7.05 | -0.56% | SGD 7.09 | SGD 7.11 | SGD 7.03 | 4.30M |
| 2026-08-13 | SGD 7.09 | 0.00% | SGD 7.08 | SGD 7.11 | SGD 6.99 | 6.45M |
| 2026-08-12 | SGD 7.09 | -0.84% | SGD 7.15 | SGD 7.16 | SGD 7.05 | 5.77M |
| 2026-08-11 | SGD 7.15 | -5.92% | SGD 7.35 | SGD 7.35 | SGD 7.06 | 17.25M |
| 2026-08-07 | SGD 7.60 | -1.30% | SGD 7.65 | SGD 7.68 | SGD 7.58 | 7.81M |
| 2026-08-06 | SGD 7.70 | +0.13% | SGD 7.66 | SGD 7.72 | SGD 7.64 | 4.97M |
| 2026-08-05 | SGD 7.69 | +1.59% | SGD 7.55 | SGD 7.69 | SGD 7.52 | 5.74M |
| 2026-08-04 | SGD 7.57 | -1.69% | SGD 7.70 | SGD 7.73 | SGD 7.56 | 7.12M |
| 2026-08-03 | SGD 7.70 | 0.00% | SGD 7.66 | SGD 7.71 | SGD 7.65 | 4.71M |
| 2026-07-31 | SGD 7.70 | +1.18% | SGD 7.63 | SGD 7.72 | SGD 7.57 | 11.15M |
| 2026-07-30 | SGD 7.61 | +1.06% | SGD 7.50 | SGD 7.62 | SGD 7.45 | 8.03M |
| 2026-07-29 | SGD 7.53 | -3.09% | SGD 7.49 | SGD 7.53 | SGD 7.34 | 16.14M |
| 2026-07-28 | SGD 7.77 | +0.78% | SGD 7.62 | SGD 7.77 | SGD 7.62 | 6.73M |
| 2026-07-27 | SGD 7.71 | +2.12% | SGD 7.55 | SGD 7.72 | SGD 7.55 | 7.29M |
| 2026-07-24 | SGD 7.55 | -0.26% | SGD 7.55 | SGD 7.57 | SGD 7.51 | 4.24M |
| 2026-07-23 | SGD 7.57 | -1.05% | SGD 7.68 | SGD 7.68 | SGD 7.56 | 5.79M |
| 2026-07-22 | SGD 7.65 | -1.80% | SGD 7.75 | SGD 7.77 | SGD 7.56 | 8.90M |
| 2026-07-21 | SGD 7.79 | +2.77% | SGD 7.62 | SGD 7.80 | SGD 7.59 | 9.80M |
| 2026-07-20 | SGD 7.58 | -0.92% | SGD 7.65 | SGD 7.65 | SGD 7.55 | 4.51M |
| 2026-07-17 | SGD 7.65 | +0.53% | SGD 7.62 | SGD 7.67 | SGD 7.61 | 5.97M |
| 2026-07-16 | SGD 7.61 | +0.13% | SGD 7.58 | SGD 7.64 | SGD 7.55 | 5.49M |
| 2026-07-15 | SGD 7.60 | -0.26% | SGD 7.64 | SGD 7.65 | SGD 7.53 | 7.65M |
| 2026-07-14 | SGD 7.62 | -0.65% | SGD 7.54 | SGD 7.62 | SGD 7.50 | 10.41M |
| 2026-07-13 | SGD 7.67 | -0.52% | SGD 7.71 | SGD 7.71 | SGD 7.60 | 7.32M |
| 2026-07-10 | SGD 7.71 | +0.39% | SGD 7.68 | SGD 7.71 | SGD 7.49 | 8.40M |
| 2026-07-09 | SGD 7.68 | -2.04% | SGD 7.81 | SGD 7.83 | SGD 7.57 | 16.42M |
| 2026-07-08 | SGD 7.84 | +0.26% | SGD 7.74 | SGD 7.92 | SGD 7.74 | 11.64M |
| 2026-07-07 | SGD 7.82 | +1.30% | SGD 7.72 | SGD 7.82 | SGD 7.71 | 10.32M |
| 2026-07-06 | SGD 7.72 | +1.31% | SGD 7.61 | SGD 7.72 | SGD 7.56 | 6.93M |
| 2026-07-03 | SGD 7.62 | -1.04% | SGD 7.70 | SGD 7.71 | SGD 7.60 | 3.92M |
| 2026-07-02 | SGD 7.70 | +0.79% | SGD 7.64 | SGD 7.70 | SGD 7.62 | 8.13M |
| 2026-07-01 | SGD 7.64 | -0.52% | SGD 7.69 | SGD 7.69 | SGD 7.60 | 6.40M |
| 2026-06-30 | SGD 7.68 | +0.26% | SGD 7.70 | SGD 7.72 | SGD 7.59 | 8.88M |
| 2026-06-29 | SGD 7.66 | +0.13% | SGD 7.64 | SGD 7.67 | SGD 7.58 | 9.83M |
| 2026-06-26 | SGD 7.65 | +0.13% | SGD 7.63 | SGD 7.70 | SGD 7.52 | 13.65M |
| 2026-06-25 | SGD 7.64 | +1.87% | SGD 7.50 | SGD 7.64 | SGD 7.50 | 13.49M |
| 2026-06-24 | SGD 7.50 | +1.76% | SGD 7.37 | SGD 7.50 | SGD 7.36 | 11.37M |
| 2026-06-23 | SGD 7.37 | +0.55% | SGD 7.35 | SGD 7.41 | SGD 7.33 | 10.04M |
| 2026-06-22 | SGD 7.33 | +0.69% | SGD 7.23 | SGD 7.33 | SGD 7.23 | 8.40M |
| 2026-06-19 | SGD 7.28 | +0.55% | SGD 7.24 | SGD 7.28 | SGD 7.20 | 14.14M |
| 2026-06-18 | SGD 7.24 | +0.42% | SGD 7.20 | SGD 7.25 | SGD 7.16 | 6.94M |
| 2026-06-17 | SGD 7.21 | 0.00% | SGD 7.22 | SGD 7.23 | SGD 7.18 | 8.34M |
| 2026-06-16 | SGD 7.21 | +0.56% | SGD 7.17 | SGD 7.22 | SGD 7.16 | 12.14M |
| 2026-06-15 | SGD 7.17 | +2.43% | SGD 7.03 | SGD 7.18 | SGD 7.03 | 14.94M |
| 2026-06-12 | SGD 7.00 | +1.45% | SGD 6.95 | SGD 7.02 | SGD 6.93 | 7.47M |
| 2026-06-11 | SGD 6.90 | -0.72% | SGD 6.82 | SGD 6.93 | SGD 6.82 | 6.91M |
| 2026-06-10 | SGD 6.95 | +0.14% | SGD 6.94 | SGD 6.97 | SGD 6.89 | 5.54M |
| 2026-06-09 | SGD 6.94 | +1.17% | SGD 6.84 | SGD 6.97 | SGD 6.84 | 6.29M |
| 2026-06-08 | SGD 6.86 | -1.58% | SGD 6.81 | SGD 6.93 | SGD 6.77 | 10.40M |
| 2026-06-05 | SGD 6.97 | -1.13% | SGD 7.05 | SGD 7.08 | SGD 6.90 | 8.77M |
| 2026-06-04 | SGD 7.05 | +0.14% | SGD 7.03 | SGD 7.08 | SGD 6.95 | 10.67M |
| 2026-06-03 | SGD 7.04 | +3.68% | SGD 6.81 | SGD 7.08 | SGD 6.81 | 27.46M |
| 2026-06-02 | SGD 6.79 | +0.15% | SGD 6.80 | SGD 6.80 | SGD 6.72 | 7.26M |
| 2026-05-29 | SGD 6.78 | +1.04% | SGD 6.72 | SGD 6.80 | SGD 6.72 | 14.85M |
| 2026-05-28 | SGD 6.71 | +1.05% | SGD 6.64 | SGD 6.81 | SGD 6.63 | 9.04M |
| 2026-05-27 | SGD 6.64 | 0.00% | SGD 6.64 | SGD 6.64 | SGD 6.64 | 0 |