Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.77	0.77	0.75	0.76	0.76	-1.95%	785,600
Apr 29, 2026	0.77	0.77	0.75	0.77	0.77	0.65%	851,800
Apr 28, 2026	0.77	0.78	0.74	0.77	0.77	-6.13%	1,711,000
Apr 27, 2026	0.82	0.82	0.81	0.82	0.77	-0.61%	1,454,400
Apr 24, 2026	0.82	0.83	0.81	0.82	0.77	-	1,902,600
Apr 23, 2026	0.84	0.85	0.82	0.82	0.77	-2.38%	1,366,500
Apr 22, 2026	0.83	0.85	0.83	0.84	0.79	1.82%	1,228,500
Apr 21, 2026	0.80	0.84	0.80	0.83	0.77	3.77%	1,423,600
Apr 20, 2026	0.81	0.82	0.79	0.80	0.75	-1.85%	1,169,400
Apr 17, 2026	0.82	0.83	0.81	0.81	0.76	-1.22%	442,100
Apr 16, 2026	0.83	0.83	0.82	0.82	0.77	-	552,600
Apr 15, 2026	0.82	0.83	0.82	0.82	0.77	1.23%	980,900
Apr 14, 2026	0.81	0.83	0.80	0.81	0.76	1.25%	1,297,500
Apr 13, 2026	0.79	0.81	0.79	0.80	0.75	-	758,400
Apr 10, 2026	0.78	0.81	0.77	0.80	0.75	3.90%	1,635,900
Apr 9, 2026	0.77	0.78	0.76	0.77	0.72	-	670,800
Apr 8, 2026	0.76	0.77	0.75	0.77	0.72	2.67%	1,512,600
Apr 7, 2026	0.75	0.76	0.74	0.75	0.70	-	683,200
Apr 6, 2026	0.71	0.75	0.70	0.75	0.70	6.38%	2,404,800
Apr 2, 2026	0.70	0.72	0.70	0.71	0.66	0.71%	856,000
Apr 1, 2026	0.68	0.72	0.68	0.70	0.66	3.70%	1,500,400
Mar 31, 2026	0.69	0.69	0.67	0.68	0.63	-2.17%	1,001,200
Mar 30, 2026	0.67	0.70	0.67	0.69	0.65	2.99%	1,460,000
Mar 27, 2026	0.67	0.68	0.66	0.67	0.63	-	404,500
Mar 26, 2026	0.67	0.68	0.67	0.67	0.63	-	193,500
Mar 25, 2026	0.66	0.68	0.66	0.67	0.63	2.29%	505,300
Mar 24, 2026	0.66	0.66	0.65	0.66	0.61	1.55%	434,100
Mar 23, 2026	0.67	0.67	0.64	0.65	0.61	-3.73%	1,063,900
Mar 20, 2026	0.68	0.68	0.67	0.67	0.63	-0.74%	392,400
Mar 19, 2026	0.68	0.68	0.67	0.68	0.63	-1.46%	417,700
Mar 18, 2026	0.69	0.69	0.68	0.69	0.64	-	278,800
Mar 17, 2026	0.69	0.70	0.68	0.69	0.64	-	1,566,100
Mar 16, 2026	0.68	0.69	0.66	0.69	0.64	1.48%	856,000
Mar 13, 2026	0.68	0.68	0.67	0.68	0.63	-0.74%	606,800
Mar 12, 2026	0.68	0.69	0.68	0.68	0.64	-0.73%	393,100
Mar 11, 2026	0.69	0.70	0.68	0.69	0.64	-1.44%	527,700
Mar 10, 2026	0.68	0.70	0.68	0.70	0.65	2.21%	538,200
Mar 9, 2026	0.70	0.70	0.66	0.68	0.64	-4.23%	1,793,900
Mar 6, 2026	0.71	0.71	0.70	0.71	0.67	-	451,100
Mar 5, 2026	0.70	0.71	0.70	0.71	0.67	2.90%	1,128,800
Mar 4, 2026	0.69	0.69	0.68	0.69	0.65	-	1,161,100
Mar 3, 2026	0.70	0.72	0.69	0.69	0.65	-0.72%	1,318,100
Mar 2, 2026	0.71	0.72	0.70	0.70	0.65	-3.47%	2,375,500
Feb 27, 2026	0.69	0.72	0.69	0.72	0.68	5.88%	2,005,200
Feb 26, 2026	0.70	0.70	0.67	0.68	0.64	-4.23%	4,501,000
Feb 25, 2026	0.74	0.76	0.71	0.71	0.67	5.19%	9,694,800
Feb 24, 2026	0.68	0.69	0.66	0.68	0.63	-	640,700
Feb 23, 2026	0.68	0.68	0.67	0.68	0.63	-0.74%	615,500
Feb 20, 2026	0.68	0.68	0.67	0.68	0.64	1.49%	367,800
Feb 19, 2026	0.67	0.69	0.67	0.67	0.63	0.75%	542,800