Singapore markets closed

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.40-0.01 (-0.16%)
At close: 05:04PM SGT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.486.506.406.406.403,938,400
27 Mar 20246.446.456.406.416.414,189,300
26 Mar 20246.406.446.386.426.424,003,000
25 Mar 20246.416.456.376.386.383,517,500
22 Mar 20246.456.456.406.426.422,622,200
21 Mar 20246.436.436.386.406.404,592,400
20 Mar 20246.366.406.356.376.372,708,100
19 Mar 20246.366.376.326.326.325,934,700
18 Mar 20246.386.406.366.366.362,726,826
15 Mar 20246.406.426.366.386.387,762,400
14 Mar 20246.396.476.386.426.425,658,800
13 Mar 20246.406.416.356.396.396,564,900
12 Mar 20246.366.406.356.366.364,938,200
11 Mar 20246.386.416.336.346.345,141,200
08 Mar 20246.486.506.386.386.387,218,800
07 Mar 20246.526.546.426.436.436,694,700
06 Mar 20246.396.626.376.516.5110,982,600
05 Mar 20246.426.446.366.366.364,589,500
04 Mar 20246.486.496.406.416.415,057,100
01 Mar 20246.516.526.436.466.464,950,500
29 Feb 20246.496.526.456.476.477,157,249
28 Feb 20246.556.556.426.456.457,642,300
27 Feb 20246.526.586.506.516.516,228,800
26 Feb 20246.556.566.466.516.517,440,100
23 Feb 20246.626.646.556.556.557,599,900
22 Feb 20246.726.756.526.596.5919,000,300
21 Feb 20246.706.916.656.676.6739,411,300
20 Feb 20247.307.377.307.377.375,392,800
19 Feb 20247.337.377.307.307.306,387,100
16 Feb 20247.247.387.247.327.3213,230,600
15 Feb 20247.167.247.147.237.239,516,000
14 Feb 20247.007.146.957.147.146,240,000
13 Feb 20246.857.126.847.097.0915,971,800
09 Feb 20246.776.806.706.806.802,325,600
08 Feb 20246.856.866.766.796.793,893,800
07 Feb 20246.836.876.806.836.835,129,300
06 Feb 20246.806.876.796.836.834,177,400
05 Feb 20246.786.876.766.846.845,413,600
02 Feb 20246.756.866.746.846.847,787,500
01 Feb 20246.676.756.626.756.754,754,900
31 Jan 20246.696.746.666.686.684,804,700
30 Jan 20246.676.686.636.676.674,942,300
29 Jan 20246.706.716.626.666.663,651,000
26 Jan 20246.646.776.636.686.687,309,900
25 Jan 20246.536.656.526.646.647,416,200
24 Jan 20246.516.566.496.536.533,912,500
23 Jan 20246.566.576.506.526.523,731,400
22 Jan 20246.526.536.486.526.523,236,800
19 Jan 20246.446.526.446.506.503,632,900
18 Jan 20246.456.466.406.426.424,560,800
17 Jan 20246.506.566.456.466.465,451,400
16 Jan 20246.506.576.436.536.534,680,700
15 Jan 20246.536.556.486.536.532,132,000
12 Jan 20246.556.566.486.526.523,904,300
11 Jan 20246.556.596.516.576.575,074,800
10 Jan 20246.456.546.436.546.546,975,300
09 Jan 20246.416.476.406.436.433,019,800
08 Jan 20246.396.416.356.396.392,281,300
05 Jan 20246.366.436.356.396.391,882,000
04 Jan 20246.386.396.356.366.363,848,440
03 Jan 20246.496.496.416.426.424,603,100
02 Jan 20246.566.596.526.546.542,259,900
29 Dec 20236.526.606.526.566.564,076,200
28 Dec 20236.476.576.456.536.537,808,600
27 Dec 20236.426.456.396.446.442,838,600
26 Dec 20236.436.446.396.426.421,374,300
22 Dec 20236.406.456.386.436.433,019,700
21 Dec 20236.326.366.316.346.342,452,835
20 Dec 20236.366.396.336.346.343,459,100
19 Dec 20236.396.406.346.376.373,219,000
18 Dec 20236.456.456.386.396.394,067,100
15 Dec 20236.486.486.436.476.478,301,000
14 Dec 20236.466.486.436.456.455,288,300
13 Dec 20236.446.476.376.416.413,735,900
12 Dec 20236.436.476.396.466.464,751,400
11 Dec 20236.396.426.386.416.412,803,000
08 Dec 20236.346.456.346.386.386,246,900
07 Dec 20236.256.346.246.346.344,912,700
06 Dec 20236.326.356.236.256.255,195,400
06 Dec 20230.1 Dividend
05 Dec 20236.436.446.406.426.323,374,100
04 Dec 20236.406.456.386.436.334,960,700
01 Dec 20236.456.456.346.396.293,756,600
30 Nov 20236.376.396.336.346.245,937,700
29 Nov 20236.336.426.336.376.275,460,000
28 Nov 20236.376.406.306.346.244,540,700
27 Nov 20236.316.396.316.376.273,811,800
24 Nov 20236.306.356.286.316.212,369,900
23 Nov 20236.296.346.286.326.222,139,100
22 Nov 20236.336.346.276.326.223,315,200
21 Nov 20236.246.346.226.336.234,517,400
20 Nov 20236.256.256.196.246.142,828,700
17 Nov 20236.246.246.166.246.144,010,800
16 Nov 20236.206.256.156.226.124,461,300
15 Nov 20236.216.246.146.206.103,965,500
14 Nov 20236.226.286.106.116.016,259,600
10 Nov 20236.286.286.196.216.117,215,000
09 Nov 20236.286.376.226.286.187,030,400
08 Nov 20236.356.396.256.286.189,471,200
07 Nov 20236.326.326.236.246.144,125,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...