Singapore markets open in 5 hours 42 minutes

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
5.43+0.10 (+1.88%)
At close: 05:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 May 20225.355.505.355.435.439,916,900
17 May 20225.215.335.195.335.338,851,400
13 May 20225.175.215.155.165.167,285,300
12 May 20225.255.255.175.175.177,601,900
11 May 20225.245.285.225.255.255,208,900
10 May 20225.285.285.205.235.237,517,800
09 May 20225.355.365.315.325.326,332,200
06 May 20225.435.445.355.375.378,527,600
05 May 20225.515.525.475.485.483,300,900
04 May 20225.505.505.455.465.463,512,000
29 Apr 20225.515.535.495.505.504,636,900
28 Apr 20225.505.505.455.485.483,329,300
27 Apr 20225.495.505.425.505.504,629,300
26 Apr 20225.545.555.495.505.503,475,300
25 Apr 20225.525.545.485.535.535,714,400
22 Apr 20225.485.535.475.525.525,077,300
21 Apr 20225.505.535.485.525.525,049,000
20 Apr 20225.465.525.465.505.504,974,200
19 Apr 20225.475.515.435.445.445,347,600
18 Apr 20225.435.455.405.405.402,331,700
14 Apr 20225.435.495.415.465.466,131,300
13 Apr 20225.395.425.375.405.402,787,300
12 Apr 20225.355.385.335.355.353,690,700
11 Apr 20225.435.435.345.375.374,377,200
08 Apr 20225.405.435.395.435.433,393,200
07 Apr 20225.415.425.375.405.407,535,800
06 Apr 20225.565.575.445.445.4410,710,900
05 Apr 20225.545.585.535.565.565,618,700
04 Apr 20225.505.565.505.525.526,844,000
01 Apr 20225.495.505.465.495.494,117,500
31 Mar 20225.535.545.505.505.505,440,900
30 Mar 20225.505.535.495.505.508,244,900
29 Mar 20225.515.535.455.505.507,343,000
28 Mar 20225.485.525.475.505.5010,792,700
25 Mar 20225.445.495.435.465.4613,314,700
24 Mar 20225.205.425.205.405.4033,281,900
23 Mar 20225.165.195.155.185.183,014,700
22 Mar 20225.155.225.155.155.155,029,200
21 Mar 20225.165.195.165.175.173,933,800
18 Mar 20225.215.255.165.165.167,690,600
17 Mar 20225.265.285.145.205.207,083,400
16 Mar 20225.055.135.055.135.136,455,100
15 Mar 20225.005.034.975.005.004,505,900
14 Mar 20225.045.055.005.035.033,763,500
11 Mar 20225.005.074.985.055.055,436,100
10 Mar 20225.015.074.995.025.026,047,700
09 Mar 20224.904.974.904.964.965,652,700
08 Mar 20224.954.964.854.874.8718,515,100
07 Mar 20225.005.014.954.974.978,733,900
04 Mar 20225.055.085.015.055.056,446,400
03 Mar 20225.105.145.095.125.122,888,400
02 Mar 20225.085.125.065.075.075,403,400
01 Mar 20225.135.175.085.115.117,380,200
28 Feb 20225.135.195.065.095.0915,559,200
25 Feb 20225.065.165.065.075.0715,293,100
24 Feb 20225.225.244.904.944.9423,487,500
23 Feb 20225.265.315.215.275.274,713,400
22 Feb 20225.355.355.255.265.267,290,700
21 Feb 20225.415.425.385.395.392,945,900
18 Feb 20225.395.435.355.425.427,274,400
17 Feb 20225.395.445.385.415.419,897,200
16 Feb 20225.305.335.245.335.334,043,800
15 Feb 20225.265.295.215.275.274,900,400
14 Feb 20225.305.305.195.215.215,357,300
11 Feb 20225.335.355.305.315.313,554,100
10 Feb 20225.335.365.285.355.355,927,200
09 Feb 20225.375.385.315.325.326,056,300
08 Feb 20225.245.355.215.335.3310,931,200
07 Feb 20225.125.295.105.265.2611,959,100
04 Feb 20225.055.125.055.105.103,706,100
03 Feb 20225.055.115.025.105.107,002,800
31 Jan 20224.945.034.945.005.002,579,900
28 Jan 20224.985.004.944.964.967,268,000
27 Jan 20225.045.044.954.964.965,537,900
26 Jan 20225.035.065.015.045.042,423,800
25 Jan 20225.065.064.974.984.987,105,400
24 Jan 20225.075.125.055.075.073,184,600
21 Jan 20225.065.125.065.115.113,796,900
20 Jan 20225.075.085.025.055.052,863,900
19 Jan 20225.045.085.035.075.072,113,700
18 Jan 20225.125.145.035.055.055,909,200
17 Jan 20225.065.145.045.115.114,523,500
14 Jan 20225.045.065.035.065.062,401,100
13 Jan 20225.055.055.015.045.041,973,500
12 Jan 20225.065.085.025.025.022,091,900
11 Jan 20224.965.054.965.055.054,306,100
10 Jan 20224.965.034.965.015.012,816,400
07 Jan 20225.015.034.974.974.972,731,900
06 Jan 20225.005.014.965.015.012,737,500
05 Jan 20225.085.085.005.035.033,230,900
04 Jan 20225.045.085.025.065.065,426,000
03 Jan 20225.005.034.985.015.012,046,300
31 Dec 20214.975.014.974.994.991,354,400
30 Dec 20215.015.014.964.974.972,676,900
29 Dec 20215.005.034.995.015.012,187,400
28 Dec 20214.925.004.914.984.982,488,900
27 Dec 20214.934.954.904.934.931,996,000
24 Dec 20214.924.954.914.934.931,794,500
23 Dec 20214.874.914.854.914.912,873,500
22 Dec 20214.904.914.814.844.846,840,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...