Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	41,100
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-	186,900
Oct 29, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	10,100
Oct 28, 2025	0.46	0.47	0.46	0.46	0.46	-	208,300
Oct 27, 2025	0.46	0.47	0.46	0.46	0.46	-	171,000
Oct 24, 2025	0.46	0.46	0.46	0.46	0.46	-	51,800
Oct 23, 2025	0.46	0.46	0.46	0.46	0.46	-	53,000
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-	53,700
Oct 21, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	287,100
Oct 17, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	213,600
Oct 16, 2025	0.46	0.46	0.46	0.46	0.46	-	30,100
Oct 15, 2025	0.45	0.46	0.45	0.46	0.46	-	60,500
Oct 14, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	150,800
Oct 13, 2025	0.46	0.46	0.45	0.46	0.46	-2.15%	45,600
Oct 10, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	234,800
Oct 9, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	17,400
Oct 8, 2025	0.46	0.46	0.45	0.46	0.46	-	118,200
Oct 7, 2025	0.46	0.46	0.45	0.46	0.46	-	246,500
Oct 6, 2025	0.45	0.46	0.45	0.46	0.46	-	67,700
Oct 3, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	45,600
Oct 2, 2025	0.46	0.46	0.45	0.46	0.46	-	35,200
Oct 1, 2025	0.45	0.46	0.45	0.46	0.46	-	43,700
Sep 30, 2025	0.47	0.47	0.45	0.46	0.46	-	10,300
Sep 29, 2025	0.46	0.47	0.45	0.46	0.46	-	122,400
Sep 26, 2025	0.46	0.47	0.45	0.46	0.46	-	32,900
Sep 25, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	199,200
Sep 24, 2025	0.47	0.47	0.46	0.47	0.47	-	177,600
Sep 23, 2025	0.46	0.47	0.46	0.47	0.47	-	105,700
Sep 22, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	65,200
Sep 19, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	169,100
Sep 18, 2025	0.47	0.47	0.46	0.47	0.47	-	409,500
Sep 17, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	57,000
Sep 16, 2025	0.48	0.48	0.47	0.48	0.48	-	65,800
Sep 15, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	256,900
Sep 12, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	261,700
Sep 11, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	708,500
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	238,400
Sep 9, 2025	0.45	0.46	0.45	0.45	0.45	-	360,900
Sep 8, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	820,500
Sep 5, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	1,002,700
Sep 4, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	95,000
Sep 3, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	101,400
Sep 2, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	124,900
Sep 1, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	194,700
Aug 29, 2025	0.42	0.42	0.41	0.42	0.42	-	65,300
Aug 28, 2025	0.42	0.43	0.41	0.42	0.42	-	153,100
Aug 27, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	211,000
Aug 26, 2025	0.41	0.41	0.41	0.41	0.41	-	4,700
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-	182,500
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	-	185,800