Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 6.63
+0.01 (0.15%)
Aug 22, 2025, 5:04 PM SGT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.62 | 6.64 | 6.59 | 6.63 | 6.63 | 0.15% | 2,909,000 |
| Aug 21, 2025 | 6.62 | 6.64 | 6.58 | 6.62 | 6.62 | - | 3,588,700 |
| Aug 20, 2025 | 6.60 | 6.63 | 6.58 | 6.62 | 6.62 | 0.30% | 3,739,900 |
| Aug 19, 2025 | 6.56 | 6.63 | 6.55 | 6.60 | 6.60 | 0.61% | 4,648,000 |
| Aug 18, 2025 | 6.60 | 6.63 | 6.56 | 6.56 | 6.56 | -0.46% | 5,062,500 |
| Aug 15, 2025 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | -0.15% | 4,370,000 |
| Aug 14, 2025 | 6.64 | 6.64 | 6.56 | 6.60 | 6.60 | - | 7,135,100 |
| Aug 13, 2025 | 6.55 | 6.66 | 6.55 | 6.60 | 6.60 | 0.76% | 11,166,100 |
| Aug 12, 2025 | 6.55 | 6.59 | 6.52 | 6.55 | 6.55 | 0.61% | 6,123,600 |
| Aug 11, 2025 | 6.53 | 6.58 | 6.51 | 6.51 | 6.51 | -0.31% | 6,512,600 |
| Aug 8, 2025 | 6.63 | 6.63 | 6.50 | 6.53 | 6.53 | -4.39% | 14,096,900 |
| Aug 7, 2025 | 6.80 | 6.86 | 6.79 | 6.83 | 6.53 | 0.59% | 10,802,700 |
| Aug 6, 2025 | 6.82 | 6.83 | 6.79 | 6.79 | 6.49 | -0.15% | 10,746,400 |
| Aug 5, 2025 | 6.83 | 6.84 | 6.80 | 6.80 | 6.50 | -0.29% | 14,009,300 |
| Aug 4, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.52 | - | 10,777,700 |
| Aug 1, 2025 | 6.80 | 6.91 | 6.78 | 6.82 | 6.52 | 0.29% | 10,222,300 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.50 | -1.45% | 15,762,000 |
| Jul 30, 2025 | 7.01 | 7.02 | 6.85 | 6.90 | 6.60 | -1.99% | 29,797,400 |
| Jul 29, 2025 | 7.15 | 7.15 | 6.94 | 7.04 | 6.73 | -7.37% | 38,517,500 |
| Jul 28, 2025 | 7.60 | 7.63 | 7.58 | 7.60 | 7.27 | 0.40% | 7,096,200 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.54 | 7.57 | 7.24 | 0.26% | 5,339,800 |
| Jul 24, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | 7.22 | 1.48% | 10,130,900 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.41 | 7.44 | 7.11 | -0.13% | 4,340,800 |
| Jul 22, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.12 | - | 3,690,700 |
| Jul 21, 2025 | 7.44 | 7.46 | 7.42 | 7.45 | 7.12 | 0.13% | 3,364,000 |
| Jul 18, 2025 | 7.41 | 7.45 | 7.36 | 7.44 | 7.11 | 0.68% | 6,216,000 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.35 | 7.39 | 7.07 | -0.14% | 4,839,800 |
| Jul 16, 2025 | 7.36 | 7.42 | 7.31 | 7.40 | 7.07 | 0.54% | 4,176,100 |
| Jul 15, 2025 | 7.30 | 7.39 | 7.30 | 7.36 | 7.04 | 0.82% | 6,950,600 |
| Jul 14, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 6.98 | 0.69% | 4,534,300 |
| Jul 11, 2025 | 7.24 | 7.26 | 7.21 | 7.25 | 6.93 | 0.28% | 4,254,900 |
| Jul 10, 2025 | 7.24 | 7.27 | 7.20 | 7.23 | 6.91 | -0.14% | 3,798,000 |
| Jul 9, 2025 | 7.15 | 7.25 | 7.15 | 7.24 | 6.92 | 1.26% | 8,785,400 |
| Jul 8, 2025 | 7.07 | 7.15 | 7.06 | 7.15 | 6.84 | 1.42% | 11,157,900 |
| Jul 7, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 6.74 | 0.28% | 2,939,500 |
| Jul 4, 2025 | 6.94 | 7.03 | 6.94 | 7.03 | 6.72 | 0.14% | 2,662,100 |
| Jul 3, 2025 | 7.05 | 7.07 | 7.00 | 7.02 | 6.71 | -0.43% | 3,532,300 |
| Jul 2, 2025 | 7.02 | 7.07 | 7.02 | 7.05 | 6.74 | 0.43% | 7,852,008 |
| Jul 1, 2025 | 6.99 | 7.03 | 6.97 | 7.02 | 6.71 | 0.72% | 4,223,200 |
| Jun 30, 2025 | 6.97 | 6.97 | 6.94 | 6.97 | 6.66 | 0.58% | 4,690,900 |
| Jun 27, 2025 | 6.95 | 6.99 | 6.91 | 6.93 | 6.63 | 0.43% | 4,770,700 |
| Jun 26, 2025 | 6.88 | 6.92 | 6.88 | 6.90 | 6.60 | 0.44% | 3,329,700 |
| Jun 25, 2025 | 6.85 | 6.89 | 6.83 | 6.87 | 6.57 | 0.29% | 4,196,900 |
| Jun 24, 2025 | 6.77 | 6.88 | 6.77 | 6.85 | 6.55 | 1.93% | 7,604,800 |
| Jun 23, 2025 | 6.73 | 6.76 | 6.68 | 6.72 | 6.42 | -1.03% | 6,304,200 |
| Jun 20, 2025 | 6.81 | 6.83 | 6.79 | 6.79 | 6.49 | -0.59% | 8,522,000 |
| Jun 19, 2025 | 6.85 | 6.88 | 6.81 | 6.83 | 6.53 | -0.29% | 5,308,600 |
| Jun 18, 2025 | 6.87 | 6.88 | 6.83 | 6.85 | 6.55 | -0.44% | 4,895,600 |
| Jun 17, 2025 | 6.90 | 6.93 | 6.87 | 6.88 | 6.58 | 0.15% | 4,504,800 |
| Jun 16, 2025 | 6.90 | 6.91 | 6.84 | 6.87 | 6.57 | -1.01% | 6,476,900 |