Singapore Shipping Corporation Limited S19
SGX · Singapore · Transportation
SGD 0.28500.00 (0.00%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 21.60K |
| 2026-09-30 | SGD 0.28 | -1.72% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 28.40K |
| 2026-09-29 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 0 |
| 2026-09-28 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 41.10K |
| 2026-09-25 | SGD 0.29 | -3.33% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 162.30K |
| 2026-09-24 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |
| 2026-09-23 | SGD 0.30 | +1.69% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 2.50K |
| 2026-09-22 | SGD 0.29 | -1.67% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 18.40K |
| 2026-09-21 | SGD 0.30 | 0.00% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 6.20K |
| 2026-09-18 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |
| 2026-09-17 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 535.10K |
| 2026-09-16 | SGD 0.30 | +1.69% | SGD 0.29 | SGD 0.31 | SGD 0.29 | 137.40K |
| 2026-09-15 | SGD 0.29 | -1.67% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 717.00K |
| 2026-09-14 | SGD 0.30 | -1.64% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 175.70K |
| 2026-09-11 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.29 | 1.14M |
| 2026-09-10 | SGD 0.31 | +3.39% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 832.50K |
| 2026-09-09 | SGD 0.29 | -1.67% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 407.70K |
| 2026-09-08 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 356.50K |
| 2026-09-07 | SGD 0.30 | +1.69% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 407.10K |
| 2026-09-04 | SGD 0.29 | +1.72% | SGD 0.29 | SGD 0.31 | SGD 0.29 | 461.70K |
| 2026-09-03 | SGD 0.29 | +3.57% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 622.00K |
| 2026-09-02 | SGD 0.28 | -3.45% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 668.00K |
| 2026-09-01 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 353.30K |
| 2026-08-31 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 515.00K |
| 2026-08-28 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 312.20K |
| 2026-08-27 | SGD 0.29 | +1.75% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 92.20K |
| 2026-08-26 | SGD 0.28 | -1.72% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 36.70K |
| 2026-08-25 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 190.50K |
| 2026-08-24 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 114.70K |
| 2026-08-21 | SGD 0.29 | +3.57% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 164.60K |
| 2026-08-20 | SGD 0.28 | -1.75% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 372.00K |
| 2026-08-19 | SGD 0.28 | -1.72% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 179.70K |
| 2026-08-18 | SGD 0.29 | +3.57% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 115.90K |
| 2026-08-17 | SGD 0.28 | -1.75% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 340.80K |
| 2026-08-14 | SGD 0.28 | -1.72% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 24.00K |
| 2026-08-13 | SGD 0.29 | 0.00% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 236.20K |
| 2026-08-12 | SGD 0.29 | -1.69% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 66.60K |
| 2026-08-11 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 9.90K |
| 2026-08-07 | SGD 0.29 | -3.28% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 55.30K |
| 2026-08-06 | SGD 0.31 | +1.67% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 24.10K |
| 2026-08-05 | SGD 0.30 | +1.69% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 130.60K |
| 2026-08-04 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 126.60K |
| 2026-08-03 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 0 |
| 2026-07-31 | SGD 0.29 | -1.67% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 1.50K |
| 2026-07-30 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 28.90K |
| 2026-07-29 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |
| 2026-07-28 | SGD 0.30 | 0.00% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 208.40K |
| 2026-07-27 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 81.00K |
| 2026-07-24 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |
| 2026-07-23 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 44.40K |
| 2026-07-22 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 21.20K |
| 2026-07-21 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 25.00K |
| 2026-07-20 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 150.00K |
| 2026-07-17 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 380.80K |
| 2026-07-16 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 102.80K |
| 2026-07-15 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 57.20K |
| 2026-07-14 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 34.30K |
| 2026-07-13 | SGD 0.30 | -1.64% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 38.00K |
| 2026-07-10 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 40.10K |
| 2026-07-09 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 341.30K |
| 2026-07-08 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 61.40K |
| 2026-07-07 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.29 | 94.30K |
| 2026-07-06 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 36.40K |
| 2026-07-03 | SGD 0.31 | -1.61% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 527.60K |
| 2026-07-02 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 97.10K |
| 2026-07-01 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 52.10K |
| 2026-06-30 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 39.00K |
| 2026-06-29 | SGD 0.31 | +1.64% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 284.40K |
| 2026-06-26 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 3.30K |
| 2026-06-25 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 10.10K |
| 2026-06-24 | SGD 0.31 | 0.00% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 54.20K |
| 2026-06-23 | SGD 0.31 | 0.00% | SGD 0.29 | SGD 0.31 | SGD 0.29 | 104.40K |
| 2026-06-22 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 68.90K |
| 2026-06-19 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 53.00K |
| 2026-06-18 | SGD 0.31 | +1.67% | SGD 0.30 | SGD 0.31 | SGD 0.29 | 72.60K |
| 2026-06-17 | SGD 0.30 | -1.64% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 47.20K |
| 2026-06-16 | SGD 0.31 | +1.67% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 425.00K |
| 2026-06-15 | SGD 0.30 | 0.00% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 110.10K |
| 2026-06-12 | SGD 0.30 | +1.69% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 110.00K |
| 2026-06-11 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 110.70K |
| 2026-06-10 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 1.00K |
| 2026-06-09 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 100.50K |
| 2026-06-08 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 50.00K |
| 2026-06-05 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 130.50K |
| 2026-06-04 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 44.60K |
| 2026-06-03 | SGD 0.29 | +1.72% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 70.80K |
| 2026-06-02 | SGD 0.29 | -3.33% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 120.70K |
| 2026-05-29 | SGD 0.30 | +1.69% | SGD 0.30 | SGD 0.30 | SGD 0.29 | 279.10K |
| 2026-05-28 | SGD 0.29 | -1.67% | SGD 0.29 | SGD 0.30 | SGD 0.29 | 26.70K |
| 2026-05-27 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |