Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.78	0.81	0.77	0.80	0.80	3.90%	1,635,900
Apr 9, 2026	0.77	0.78	0.76	0.77	0.77	-	670,800
Apr 8, 2026	0.76	0.77	0.75	0.77	0.77	2.67%	1,512,600
Apr 7, 2026	0.75	0.76	0.74	0.75	0.75	-	683,200
Apr 6, 2026	0.71	0.75	0.70	0.75	0.75	6.38%	2,404,800
Apr 2, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	856,000
Apr 1, 2026	0.68	0.72	0.68	0.70	0.70	3.70%	1,500,400
Mar 31, 2026	0.69	0.69	0.67	0.68	0.68	-2.17%	1,001,200
Mar 30, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	1,460,000
Mar 27, 2026	0.67	0.68	0.66	0.67	0.67	-	404,500
Mar 26, 2026	0.67	0.68	0.67	0.67	0.67	-	193,500
Mar 25, 2026	0.66	0.68	0.66	0.67	0.67	2.29%	505,300
Mar 24, 2026	0.66	0.66	0.65	0.66	0.66	1.55%	434,100
Mar 23, 2026	0.67	0.67	0.64	0.65	0.65	-3.73%	1,063,900
Mar 20, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	392,400
Mar 19, 2026	0.68	0.68	0.67	0.68	0.68	-1.46%	417,700
Mar 18, 2026	0.69	0.69	0.68	0.69	0.69	-	278,800
Mar 17, 2026	0.69	0.70	0.68	0.69	0.69	-	1,566,100
Mar 16, 2026	0.68	0.69	0.66	0.69	0.69	1.48%	856,000
Mar 13, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	606,800
Mar 12, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	393,100
Mar 11, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	527,700
Mar 10, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	538,200
Mar 9, 2026	0.70	0.70	0.66	0.68	0.68	-4.23%	1,793,900
Mar 6, 2026	0.71	0.71	0.70	0.71	0.71	-	451,100
Mar 5, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	1,128,800
Mar 4, 2026	0.69	0.69	0.68	0.69	0.69	-	1,161,100
Mar 3, 2026	0.70	0.72	0.69	0.69	0.69	-0.72%	1,318,100
Mar 2, 2026	0.71	0.72	0.70	0.70	0.70	-3.47%	2,375,500
Feb 27, 2026	0.69	0.72	0.69	0.72	0.72	5.88%	2,005,200
Feb 26, 2026	0.70	0.70	0.67	0.68	0.68	-4.23%	4,501,000
Feb 25, 2026	0.74	0.76	0.71	0.71	0.71	5.19%	9,694,800
Feb 24, 2026	0.68	0.69	0.66	0.68	0.68	-	640,700
Feb 23, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	615,500
Feb 20, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	367,800
Feb 19, 2026	0.67	0.69	0.67	0.67	0.67	0.75%	542,800
Feb 16, 2026	0.66	0.67	0.66	0.67	0.67	-	265,000
Feb 13, 2026	0.68	0.68	0.67	0.67	0.67	-2.21%	425,700
Feb 12, 2026	0.69	0.69	0.67	0.68	0.68	-2.16%	1,167,000
Feb 11, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	1,003,400
Feb 10, 2026	0.66	0.69	0.66	0.68	0.68	1.49%	876,700
Feb 9, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	446,500
Feb 6, 2026	0.67	0.67	0.66	0.67	0.67	-1.48%	533,200
Feb 5, 2026	0.66	0.68	0.65	0.68	0.68	3.05%	1,241,400
Feb 4, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	655,400
Feb 3, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	812,200
Feb 2, 2026	0.64	0.64	0.63	0.64	0.64	-	545,100
Jan 30, 2026	0.64	0.65	0.63	0.64	0.64	-	798,300
Jan 29, 2026	0.64	0.65	0.63	0.64	0.64	-	900,900
Jan 28, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	551,600