Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.41	0.41	0.40	0.41	0.41	-	293,900
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-	50,200
Aug 8, 2025	0.41	0.41	0.40	0.41	0.41	-	246,500
Aug 7, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,013,300
Aug 6, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	483,500
Aug 5, 2025	0.42	0.43	0.41	0.42	0.42	-	524,300
Aug 4, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	229,500
Aug 1, 2025	0.43	0.43	0.42	0.42	0.42	-	68,600
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	248,100
Jul 30, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	765,900
Jul 29, 2025	0.40	0.41	0.39	0.41	0.41	3.80%	840,100
Jul 28, 2025	0.40	0.40	0.39	0.40	0.40	-	275,900
Jul 25, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	166,700
Jul 24, 2025	0.38	0.39	0.38	0.38	0.38	-	16,600
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	30,200
Jul 22, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	109,300
Jul 21, 2025	0.38	0.38	0.37	0.38	0.38	2.74%	86,100
Jul 18, 2025	0.38	0.38	0.37	0.37	0.37	-	75,000
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-	75,200
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	-	99,900
Jul 15, 2025	0.37	0.37	0.36	0.37	0.37	-	26,200
Jul 14, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	38,400
Jul 11, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	43,900
Jul 10, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	60,800
Jul 9, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	140,400
Jul 8, 2025	0.36	0.36	0.36	0.36	0.36	-	75,500
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	64,800
Jul 4, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	113,800
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	-	9,000
Jul 2, 2025	0.36	0.36	0.36	0.36	0.36	-	96,100
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-	16,200
Jun 30, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	167,900
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	25,400
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	-	96,900
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	47,000
Jun 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	40,100
Jun 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 19, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	35,000
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 17, 2025	0.35	0.35	0.34	0.35	0.35	-	182,200
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	16,000
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	-	50,000
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	50,000
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	149,300
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	180,200
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,200
Jun 5, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	168,300
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-