Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	146,600
May 20, 2026	0.52	0.53	0.51	0.52	0.52	-	383,700
May 19, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	266,300
May 18, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	449,600
May 15, 2026	0.53	0.54	0.52	0.53	0.53	-1.87%	530,400
May 14, 2026	0.54	0.54	0.52	0.54	0.54	-	789,300
May 13, 2026	0.55	0.56	0.53	0.54	0.54	-2.73%	786,800
May 12, 2026	0.58	0.58	0.55	0.55	0.55	-4.51%	1,763,900
May 11, 2026	0.58	0.59	0.57	0.58	0.58	-1.37%	1,654,875
May 8, 2026	0.59	0.59	0.58	0.58	0.58	-1.35%	1,547,625
May 7, 2026	0.60	0.60	0.58	0.59	0.59	-1.99%	1,568,750
May 6, 2026	0.60	0.60	0.59	0.60	0.60	0.67%	1,049,625
May 5, 2026	0.61	0.61	0.59	0.60	0.60	-1.32%	1,458,875
May 4, 2026	0.60	0.62	0.59	0.61	0.61	0.66%	1,520,500
Apr 30, 2026	0.62	0.62	0.60	0.60	0.60	-1.95%	982,000
Apr 29, 2026	0.61	0.62	0.60	0.62	0.62	0.65%	1,064,750
Apr 28, 2026	0.62	0.62	0.59	0.61	0.61	-6.13%	2,138,750
Apr 27, 2026	0.66	0.66	0.64	0.65	0.61	-0.61%	1,818,000
Apr 24, 2026	0.66	0.66	0.64	0.66	0.62	-	2,378,250
Apr 23, 2026	0.67	0.68	0.65	0.66	0.62	-2.38%	1,708,125
Apr 22, 2026	0.66	0.68	0.66	0.67	0.63	1.82%	1,535,625
Apr 21, 2026	0.64	0.67	0.64	0.66	0.62	3.77%	1,779,500
Apr 20, 2026	0.65	0.65	0.63	0.64	0.60	-1.85%	1,461,750
Apr 17, 2026	0.65	0.66	0.64	0.65	0.61	-1.22%	552,625
Apr 16, 2026	0.66	0.66	0.65	0.66	0.62	-	690,750
Apr 15, 2026	0.65	0.66	0.65	0.66	0.62	1.23%	1,226,125
Apr 14, 2026	0.64	0.66	0.64	0.65	0.61	1.25%	1,621,875
Apr 13, 2026	0.63	0.64	0.63	0.64	0.60	-	948,000
Apr 10, 2026	0.62	0.64	0.62	0.64	0.60	3.90%	2,044,875
Apr 9, 2026	0.61	0.62	0.60	0.62	0.58	-	838,500
Apr 8, 2026	0.60	0.62	0.60	0.62	0.58	2.67%	1,890,750
Apr 7, 2026	0.60	0.61	0.59	0.60	0.56	-	854,000
Apr 6, 2026	0.57	0.60	0.56	0.60	0.56	6.38%	3,006,000
Apr 2, 2026	0.56	0.57	0.56	0.56	0.53	0.71%	1,070,000
Apr 1, 2026	0.54	0.57	0.54	0.56	0.53	3.70%	1,875,500
Mar 31, 2026	0.55	0.55	0.54	0.54	0.51	-2.17%	1,251,500
Mar 30, 2026	0.54	0.56	0.54	0.55	0.52	2.99%	1,825,000
Mar 27, 2026	0.54	0.54	0.53	0.54	0.50	-	505,625
Mar 26, 2026	0.54	0.54	0.54	0.54	0.50	-	241,875
Mar 25, 2026	0.52	0.54	0.52	0.54	0.50	2.29%	631,625
Mar 24, 2026	0.52	0.52	0.52	0.52	0.49	1.55%	542,625
Mar 23, 2026	0.53	0.53	0.51	0.52	0.48	-3.73%	1,329,875
Mar 20, 2026	0.54	0.54	0.53	0.54	0.50	-0.74%	490,500
Mar 19, 2026	0.54	0.54	0.54	0.54	0.51	-1.46%	522,125
Mar 18, 2026	0.55	0.55	0.54	0.55	0.51	-	348,500
Mar 17, 2026	0.55	0.56	0.54	0.55	0.51	-	1,957,625
Mar 16, 2026	0.54	0.55	0.52	0.55	0.51	1.48%	1,070,000
Mar 13, 2026	0.54	0.54	0.53	0.54	0.51	-0.74%	758,500
Mar 12, 2026	0.54	0.55	0.54	0.54	0.51	-0.73%	491,375
Mar 11, 2026	0.55	0.56	0.54	0.55	0.51	-1.44%	659,625