Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.46	0.46	0.46	0.46	0.46	-	11,600
Jul 22, 2026	0.46	0.46	0.46	0.46	0.46	-	156,200
Jul 21, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	356,600
Jul 20, 2026	0.46	0.46	0.45	0.46	0.46	-	46,200
Jul 17, 2026	0.46	0.46	0.45	0.46	0.46	-	90,400
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	178,600
Jul 15, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	266,000
Jul 14, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	77,500
Jul 13, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	198,600
Jul 10, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	446,600
Jul 9, 2026	0.48	0.49	0.48	0.49	0.49	-	256,700
Jul 8, 2026	0.48	0.49	0.48	0.49	0.49	-1.02%	65,400
Jul 7, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	97,500
Jul 6, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	152,100
Jul 3, 2026	0.49	0.49	0.48	0.49	0.49	-	98,700
Jul 2, 2026	0.49	0.49	0.48	0.49	0.49	-	139,200
Jul 1, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	148,900
Jun 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	29,700
Jun 29, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	216,500
Jun 26, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	299,100