Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.40	0.40	0.39	0.40	0.40	-	346,500
Oct 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	215,100
Sep 30, 2026	0.40	0.41	0.40	0.40	0.40	-	167,000
Sep 29, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	202,800
Sep 28, 2026	0.40	0.40	0.39	0.40	0.40	-	144,600
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	-	324,600
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	-	123,200
Sep 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	90,300
Sep 22, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	419,500
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	-	111,700
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	357,300
Sep 17, 2026	0.39	0.40	0.39	0.39	0.39	-	125,800
Sep 16, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	416,300
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	200
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	-	44,700
Sep 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	515,900
Sep 10, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	297,500
Sep 9, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	542,400
Sep 8, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	278,100
Sep 7, 2026	0.40	0.40	0.39	0.40	0.40	-	285,000
Sep 4, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	310,100
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	-	17,300
Sep 2, 2026	0.40	0.41	0.40	0.41	0.41	-	40,000
Sep 1, 2026	0.41	0.41	0.40	0.41	0.41	-	59,700
Aug 31, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	673,300
Aug 28, 2026	0.41	0.42	0.41	0.41	0.41	-	100,100
Aug 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	36,500
Aug 26, 2026	0.42	0.42	0.41	0.42	0.42	-	64,500
Aug 25, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	218,600
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-	186,100
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-	192,500
Aug 20, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	124,800
Aug 19, 2026	0.42	0.43	0.42	0.42	0.42	-	148,300
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	11,400
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-	111,600
Aug 14, 2026	0.42	0.42	0.42	0.42	0.42	-	119,400
Aug 13, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	567,600
Aug 12, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	59,500
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	92,600
Aug 7, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	84,200
Aug 6, 2026	0.44	0.44	0.43	0.44	0.44	-	58,000
Aug 5, 2026	0.45	0.46	0.44	0.44	0.44	1.15%	114,500
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	122,300
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	-	82,600
Jul 31, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	229,200
Jul 30, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	402,600
Jul 29, 2026	0.46	0.46	0.46	0.46	0.46	-	400
Jul 28, 2026	0.46	0.46	0.45	0.46	0.46	-	20,100
Jul 27, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	59,900
Jul 24, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	72,600