Singapore markets open in 8 hours 18 minutes

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.5800+0.0400 (+1.13%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20203.55003.59003.54003.58003.58004,264,400
22 Oct 20203.52003.56003.49003.54003.54004,856,700
21 Oct 20203.53003.60003.51003.51003.51007,821,700
20 Oct 20203.53003.53003.51003.51003.51002,920,400
19 Oct 20203.52003.55003.51003.53003.53002,040,500
16 Oct 20203.52003.54003.50003.51003.51002,722,400
15 Oct 20203.49003.53003.45003.49003.49004,086,600
14 Oct 20203.54003.54003.48003.49003.49002,856,000
13 Oct 20203.55003.55003.51003.54003.54002,634,400
12 Oct 20203.53003.55003.52003.53003.53002,093,600
09 Oct 20203.55003.56003.51003.51003.51003,173,200
08 Oct 20203.58003.59003.54003.55003.55003,346,100
07 Oct 20203.54003.59003.52003.56003.56004,651,900
06 Oct 20203.50003.59003.50003.55003.55005,918,400
05 Oct 20203.50003.54003.47003.50003.50003,352,300
02 Oct 20203.46003.48003.43003.45003.45003,046,800
01 Oct 20203.48003.51003.42003.48003.48003,815,500
30 Sep 20203.47003.48003.41003.47003.47005,906,100
29 Sep 20203.46003.48003.41003.42003.42003,560,800
28 Sep 20203.40003.46003.39003.41003.41003,877,500
25 Sep 20203.40003.43003.37003.39003.39002,752,200
24 Sep 20203.43003.44003.38003.39003.39004,382,200
23 Sep 20203.38003.48003.31003.46003.46005,178,600
22 Sep 20203.40003.42003.35003.36003.36006,821,500
21 Sep 20203.51003.53003.41003.42003.42007,000,600
18 Sep 20203.54003.55003.50003.50003.50006,211,000
17 Sep 20203.54003.58003.51003.53003.53003,333,800
16 Sep 20203.54003.58003.53003.55003.55003,536,500
15 Sep 20203.54003.56003.51003.52003.52003,221,200
14 Sep 20203.58003.58003.51003.51003.51003,000,700
11 Sep 20203.52003.57003.51003.56003.56003,599,800
10 Sep 20203.58003.63003.50003.54003.54009,032,900
09 Sep 20203.61003.64003.56003.58003.58007,057,600
08 Sep 20203.65003.68003.61003.61003.61004,975,000
07 Sep 20203.64003.68003.63003.64003.64002,874,800
04 Sep 20203.62003.64003.60003.62003.62007,022,000
03 Sep 20203.67003.70003.64003.68003.68004,355,700
02 Sep 20203.67003.68003.62003.65003.65005,728,100
01 Sep 20203.64003.69003.62003.65003.65004,725,000
31 Aug 20203.72003.77003.65003.65003.65008,287,600
28 Aug 20203.71003.78003.67003.68003.68007,804,600
27 Aug 20203.73003.75003.62003.63003.63007,917,100
26 Aug 20203.80003.80003.71003.76003.76005,896,700
25 Aug 20203.72003.93003.72003.80003.800013,223,200
24 Aug 20203.69003.71003.66003.68003.68005,119,300
21 Aug 20203.68003.68003.62003.64003.64003,481,800
20 Aug 20203.60003.68003.58003.63003.63006,880,900
19 Aug 20203.70003.71003.62003.62003.62007,443,600
18 Aug 20203.74003.75003.68003.72003.72005,133,300
17 Aug 20203.80003.81003.71003.73003.73005,802,500
14 Aug 20203.73003.80003.68003.79003.79008,465,400
13 Aug 20203.70003.82003.69003.71003.710010,080,000
12 Aug 20203.59003.69003.53003.68003.68006,290,700
11 Aug 20203.51003.64003.51003.60003.60006,954,400
07 Aug 20203.53003.54003.45003.49003.49004,419,700
06 Aug 20203.50003.57003.45003.53003.53006,218,100
05 Aug 20203.40003.53003.38003.45003.45006,191,500
04 Aug 20203.30003.44003.20003.37003.370011,619,000
03 Aug 20203.43003.43003.29003.31003.310011,555,500
30 Jul 20203.57003.57003.35003.42003.420022,692,100
29 Jul 20203.57003.57003.52003.53003.53005,388,400
28 Jul 20203.63003.64003.57003.57003.57005,815,300
27 Jul 20203.65003.65003.59003.61003.61005,675,400
24 Jul 20203.66003.68003.61003.62003.62006,509,100
23 Jul 20203.66003.70003.65003.69003.69003,305,000
22 Jul 20203.70003.73003.65003.65003.65003,515,900
21 Jul 20203.68003.73003.67003.69003.69004,370,700
20 Jul 20203.70003.70003.63003.66003.66005,677,200
17 Jul 20203.75003.76003.70003.70003.70004,382,000
16 Jul 20203.77003.82003.72003.72003.72008,346,400
15 Jul 20203.78003.78003.73003.77003.77004,902,680
14 Jul 20203.75003.76003.69003.72003.72008,437,900
13 Jul 20203.80003.81003.75003.75003.75008,043,300
09 Jul 20203.86003.86003.80003.81003.81004,688,200
08 Jul 20203.87003.90003.82003.85003.85003,154,900
07 Jul 20203.96003.98003.85003.87003.87007,530,000
06 Jul 20203.92003.96003.86003.93003.93005,331,700
03 Jul 20203.88003.90003.85003.90003.90004,303,000
02 Jul 20203.82003.88003.77003.85003.85006,162,900
01 Jul 20203.75003.83003.74003.81003.81004,556,700
30 Jun 20203.78003.84003.73003.73003.730013,631,800
29 Jun 20203.81003.82003.75003.75003.75008,035,000
26 Jun 20203.84003.87003.82003.82003.82007,465,000
25 Jun 20203.86003.88003.81003.84003.840011,274,700
24 Jun 20203.98003.98003.90003.90003.90008,893,900
23 Jun 20204.00004.02003.92003.95003.950010,827,600
22 Jun 20204.01004.04003.95004.02004.02004,841,900
19 Jun 20204.04004.05004.00004.00004.000019,941,500
18 Jun 20204.09004.12004.06004.07004.07007,474,600
17 Jun 20204.20004.22004.10004.13004.13006,709,600
16 Jun 20204.12004.20004.12004.15004.150010,982,100
15 Jun 20204.14004.16004.02004.02004.020012,186,000
12 Jun 20204.06004.19004.00004.16004.160017,712,700
11 Jun 20204.29004.31004.19004.20004.200015,734,400
10 Jun 20204.35004.36004.28004.35004.350013,696,700
09 Jun 20204.36004.38004.30004.32004.320020,603,100
08 Jun 20204.28004.39004.19004.29004.290044,150,800
05 Jun 20204.39004.41004.15004.33004.330032,941,300
04 Jun 20204.38004.50004.33004.38004.380024,901,000
03 Jun 20204.18004.48004.18004.31004.310027,208,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...