Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,787.74
-1,417.55(-2.21%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

6.54

-0.01

(-0.15%)

At close: 05:10PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	6.55	6.59	6.52	6.54	6.54	3,444,800
25 Apr 2024	6.55	6.58	6.47	6.55	6.55	3,921,500
24 Apr 2024	6.50	6.59	6.49	6.55	6.55	7,122,900
23 Apr 2024	6.45	6.50	6.41	6.49	6.49	7,332,300
22 Apr 2024	6.30	6.42	6.29	6.39	6.39	7,121,000
19 Apr 2024	6.29	6.36	6.21	6.25	6.25	5,641,900
18 Apr 2024	6.25	6.34	6.23	6.32	6.32	5,053,100
17 Apr 2024	6.23	6.28	6.21	6.22	6.22	4,011,900
16 Apr 2024	6.30	6.32	6.20	6.22	6.22	7,446,900
15 Apr 2024	6.39	6.39	6.32	6.32	6.32	7,653,800
12 Apr 2024	6.46	6.48	6.41	6.44	6.44	2,807,000
11 Apr 2024	6.48	6.58	6.43	6.46	6.46	6,940,600
09 Apr 2024	6.42	6.49	6.41	6.48	6.48	4,687,700
08 Apr 2024	6.41	6.43	6.38	6.39	6.39	2,384,000
05 Apr 2024	6.42	6.43	6.37	6.41	6.41	4,061,400
04 Apr 2024	6.49	6.50	6.42	6.42	6.42	3,797,400
03 Apr 2024	6.48	6.49	6.43	6.48	6.48	3,228,800
02 Apr 2024	6.43	6.50	6.43	6.47	6.47	4,052,000
01 Apr 2024	6.42	6.45	6.41	6.43	6.43	1,917,900
28 Mar 2024	6.48	6.50	6.40	6.40	6.40	3,938,400
27 Mar 2024	6.44	6.45	6.40	6.41	6.41	4,189,300
26 Mar 2024	6.40	6.44	6.38	6.42	6.42	4,003,000
25 Mar 2024	6.41	6.45	6.37	6.38	6.38	3,517,500
22 Mar 2024	6.45	6.45	6.40	6.42	6.42	2,622,200
21 Mar 2024	6.43	6.43	6.38	6.40	6.40	4,592,400
20 Mar 2024	6.36	6.40	6.35	6.37	6.37	2,708,100
19 Mar 2024	6.36	6.37	6.32	6.32	6.32	5,934,700
18 Mar 2024	6.38	6.40	6.36	6.36	6.36	2,726,826
15 Mar 2024	6.40	6.42	6.36	6.38	6.38	7,762,400
14 Mar 2024	6.39	6.47	6.38	6.42	6.42	5,658,800
13 Mar 2024	6.40	6.41	6.35	6.39	6.39	6,564,900
12 Mar 2024	6.36	6.40	6.35	6.36	6.36	4,938,200
11 Mar 2024	6.38	6.41	6.33	6.34	6.34	5,141,200
08 Mar 2024	6.48	6.50	6.38	6.38	6.38	7,218,800
07 Mar 2024	6.52	6.54	6.42	6.43	6.43	6,694,700
06 Mar 2024	6.39	6.62	6.37	6.51	6.51	10,982,600
05 Mar 2024	6.42	6.44	6.36	6.36	6.36	4,589,500
04 Mar 2024	6.48	6.49	6.40	6.41	6.41	5,057,100
01 Mar 2024	6.51	6.52	6.43	6.46	6.46	4,950,500
29 Feb 2024	6.49	6.52	6.45	6.47	6.47	7,157,249
28 Feb 2024	6.55	6.55	6.42	6.45	6.45	7,642,300
27 Feb 2024	6.52	6.58	6.50	6.51	6.51	6,228,800
26 Feb 2024	6.55	6.56	6.46	6.51	6.51	7,440,100
23 Feb 2024	6.62	6.64	6.55	6.55	6.55	7,599,900
22 Feb 2024	6.72	6.75	6.52	6.59	6.59	19,000,300
21 Feb 2024	6.70	6.91	6.65	6.67	6.67	39,411,300
20 Feb 2024	7.30	7.37	7.30	7.37	7.37	5,392,800
19 Feb 2024	7.33	7.37	7.30	7.30	7.30	6,387,100
16 Feb 2024	7.24	7.38	7.24	7.32	7.32	13,230,600
15 Feb 2024	7.16	7.24	7.14	7.23	7.23	9,516,000
14 Feb 2024	7.00	7.14	6.95	7.14	7.14	6,240,000
13 Feb 2024	6.85	7.12	6.84	7.09	7.09	15,971,800
09 Feb 2024	6.77	6.80	6.70	6.80	6.80	2,325,600
08 Feb 2024	6.85	6.86	6.76	6.79	6.79	3,893,800
07 Feb 2024	6.83	6.87	6.80	6.83	6.83	5,129,300
06 Feb 2024	6.80	6.87	6.79	6.83	6.83	4,177,400
05 Feb 2024	6.78	6.87	6.76	6.84	6.84	5,413,600
02 Feb 2024	6.75	6.86	6.74	6.84	6.84	7,787,500
01 Feb 2024	6.67	6.75	6.62	6.75	6.75	4,754,900
31 Jan 2024	6.69	6.74	6.66	6.68	6.68	4,804,700
30 Jan 2024	6.67	6.68	6.63	6.67	6.67	4,942,300
29 Jan 2024	6.70	6.71	6.62	6.66	6.66	3,651,000
26 Jan 2024	6.64	6.77	6.63	6.68	6.68	7,309,900
25 Jan 2024	6.53	6.65	6.52	6.64	6.64	7,416,200
24 Jan 2024	6.51	6.56	6.49	6.53	6.53	3,912,500
23 Jan 2024	6.56	6.57	6.50	6.52	6.52	3,731,400
22 Jan 2024	6.52	6.53	6.48	6.52	6.52	3,236,800
19 Jan 2024	6.44	6.52	6.44	6.50	6.50	3,632,900
18 Jan 2024	6.45	6.46	6.40	6.42	6.42	4,560,800
17 Jan 2024	6.50	6.56	6.45	6.46	6.46	5,451,400
16 Jan 2024	6.50	6.57	6.43	6.53	6.53	4,680,700
15 Jan 2024	6.53	6.55	6.48	6.53	6.53	2,132,000
12 Jan 2024	6.55	6.56	6.48	6.52	6.52	3,904,300
11 Jan 2024	6.55	6.59	6.51	6.57	6.57	5,074,800
10 Jan 2024	6.45	6.54	6.43	6.54	6.54	6,975,300
09 Jan 2024	6.41	6.47	6.40	6.43	6.43	3,019,800
08 Jan 2024	6.39	6.41	6.35	6.39	6.39	2,281,300
05 Jan 2024	6.36	6.43	6.35	6.39	6.39	1,882,000
04 Jan 2024	6.38	6.39	6.35	6.36	6.36	3,848,440
03 Jan 2024	6.49	6.49	6.41	6.42	6.42	4,603,100
02 Jan 2024	6.56	6.59	6.52	6.54	6.54	2,259,900
29 Dec 2023	6.52	6.60	6.52	6.56	6.56	4,076,200
28 Dec 2023	6.47	6.57	6.45	6.53	6.53	7,808,600
27 Dec 2023	6.42	6.45	6.39	6.44	6.44	2,838,600
26 Dec 2023	6.43	6.44	6.39	6.42	6.42	1,374,300
22 Dec 2023	6.40	6.45	6.38	6.43	6.43	3,019,700
21 Dec 2023	6.32	6.36	6.31	6.34	6.34	2,452,835
20 Dec 2023	6.36	6.39	6.33	6.34	6.34	3,459,100
19 Dec 2023	6.39	6.40	6.34	6.37	6.37	3,219,000
18 Dec 2023	6.45	6.45	6.38	6.39	6.39	4,067,100
15 Dec 2023	6.48	6.48	6.43	6.47	6.47	8,301,000
14 Dec 2023	6.46	6.48	6.43	6.45	6.45	5,288,300
13 Dec 2023	6.44	6.47	6.37	6.41	6.41	3,735,900
12 Dec 2023	6.43	6.47	6.39	6.46	6.46	4,751,400
11 Dec 2023	6.39	6.42	6.38	6.41	6.41	2,803,000
08 Dec 2023	6.34	6.45	6.34	6.38	6.38	6,246,900
07 Dec 2023	6.25	6.34	6.24	6.34	6.34	4,912,700
06 Dec 2023	6.32	6.35	6.23	6.25	6.25	5,195,400
06 Dec 2023	0.1 Dividend
05 Dec 2023	6.43	6.44	6.40	6.42	6.32	3,374,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,787.74-1,417.55(-2.21%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Singapore Airlines Limited (C6L.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,787.74
-1,417.55(-2.21%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)