Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.64	0.65	0.63	0.64	0.64	-	953,100
Jan 26, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	1,568,600
Jan 23, 2026	0.57	0.63	0.57	0.62	0.62	9.73%	3,331,000
Jan 22, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	698,600
Jan 21, 2026	0.53	0.57	0.53	0.56	0.56	5.66%	1,689,900
Jan 20, 2026	0.53	0.53	0.52	0.53	0.53	-	656,300
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-	152,500
Jan 16, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	332,000
Jan 15, 2026	0.53	0.53	0.52	0.53	0.53	-	870,500
Jan 14, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	1,149,900
Jan 13, 2026	0.51	0.51	0.51	0.51	0.51	-	50,200
Jan 12, 2026	0.51	0.51	0.51	0.51	0.51	-	85,100
Jan 9, 2026	0.51	0.52	0.51	0.51	0.51	-	313,500
Jan 8, 2026	0.51	0.52	0.51	0.51	0.51	-	332,800
Jan 7, 2026	0.49	0.51	0.49	0.51	0.51	5.15%	1,112,700
Jan 6, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	980,100
Jan 5, 2026	0.48	0.49	0.48	0.48	0.48	-	446,700
Jan 2, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	426,400
Dec 31, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	313,900
Dec 30, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	401,500
Dec 29, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	193,000
Dec 26, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	162,600
Dec 24, 2025	0.45	0.46	0.45	0.46	0.46	-	14,400
Dec 23, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	74,700
Dec 22, 2025	0.46	0.46	0.45	0.45	0.45	-	326,700
Dec 19, 2025	0.45	0.46	0.45	0.45	0.45	-1.10%	267,100
Dec 18, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	101,000
Dec 17, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	8,500
Dec 16, 2025	0.45	0.46	0.45	0.46	0.46	-	30,600