Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 6.47
-0.01 (-0.15%)
Nov 21, 2025, 11:20 AM SGT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.48 | 6.50 | 6.47 | 6.47 | 6.47 | 0.15% | 4,429,100 |
| Nov 19, 2025 | 6.46 | 6.50 | 6.45 | 6.46 | 6.46 | -0.31% | 3,992,100 |
| Nov 18, 2025 | 6.48 | 6.52 | 6.45 | 6.48 | 6.48 | -0.15% | 5,095,600 |
| Nov 17, 2025 | 6.51 | 6.52 | 6.45 | 6.49 | 6.49 | -0.46% | 6,568,400 |
| Nov 14, 2025 | 6.49 | 6.53 | 6.41 | 6.52 | 6.52 | -1.95% | 16,455,400 |
| Nov 13, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.65 | -0.45% | 4,810,000 |
| Nov 12, 2025 | 6.66 | 6.70 | 6.64 | 6.68 | 6.68 | 0.30% | 6,744,900 |
| Nov 11, 2025 | 6.63 | 6.71 | 6.63 | 6.66 | 6.66 | 0.60% | 4,152,400 |
| Nov 10, 2025 | 6.58 | 6.64 | 6.55 | 6.62 | 6.62 | 0.61% | 5,030,500 |
| Nov 7, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | -0.30% | 3,614,200 |
| Nov 6, 2025 | 6.58 | 6.63 | 6.55 | 6.60 | 6.60 | 0.46% | 5,896,000 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | -0.45% | 5,306,600 |
| Nov 4, 2025 | 6.63 | 6.69 | 6.58 | 6.60 | 6.60 | -0.45% | 5,810,900 |
| Nov 3, 2025 | 6.63 | 6.66 | 6.62 | 6.63 | 6.63 | - | 3,059,300 |
| Oct 31, 2025 | 6.70 | 6.72 | 6.62 | 6.63 | 6.63 | -0.75% | 4,763,700 |
| Oct 30, 2025 | 6.75 | 6.75 | 6.65 | 6.68 | 6.68 | -0.74% | 4,457,500 |
| Oct 29, 2025 | 6.75 | 6.76 | 6.71 | 6.73 | 6.73 | -0.15% | 5,082,000 |
| Oct 28, 2025 | 6.65 | 6.75 | 6.64 | 6.74 | 6.74 | 1.51% | 9,653,300 |
| Oct 27, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.64 | 0.30% | 2,227,400 |
| Oct 24, 2025 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | -0.15% | 3,930,600 |
| Oct 23, 2025 | 6.64 | 6.67 | 6.58 | 6.63 | 6.63 | -0.15% | 3,288,400 |
| Oct 22, 2025 | 6.59 | 6.67 | 6.58 | 6.64 | 6.64 | 0.91% | 5,550,662 |
| Oct 21, 2025 | 6.56 | 6.61 | 6.53 | 6.58 | 6.58 | 0.61% | 5,178,300 |
| Oct 17, 2025 | 6.53 | 6.55 | 6.51 | 6.54 | 6.54 | 0.15% | 3,428,400 |
| Oct 16, 2025 | 6.53 | 6.56 | 6.52 | 6.53 | 6.53 | - | 4,222,600 |
| Oct 15, 2025 | 6.53 | 6.57 | 6.52 | 6.53 | 6.53 | 0.15% | 4,514,000 |
| Oct 14, 2025 | 6.60 | 6.62 | 6.51 | 6.52 | 6.52 | -1.21% | 6,255,200 |
| Oct 13, 2025 | 6.59 | 6.60 | 6.53 | 6.60 | 6.60 | -0.60% | 7,635,100 |
| Oct 10, 2025 | 6.69 | 6.70 | 6.60 | 6.64 | 6.64 | -0.60% | 5,113,100 |
| Oct 9, 2025 | 6.66 | 6.74 | 6.66 | 6.68 | 6.68 | 0.30% | 5,514,300 |
| Oct 8, 2025 | 6.67 | 6.69 | 6.63 | 6.66 | 6.66 | 0.15% | 4,059,800 |
| Oct 7, 2025 | 6.58 | 6.69 | 6.58 | 6.65 | 6.65 | 1.37% | 7,730,700 |
| Oct 6, 2025 | 6.56 | 6.58 | 6.55 | 6.56 | 6.56 | -0.15% | 2,673,100 |
| Oct 3, 2025 | 6.57 | 6.59 | 6.55 | 6.57 | 6.57 | - | 4,260,900 |
| Oct 2, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 0.77% | 4,062,800 |
| Oct 1, 2025 | 6.53 | 6.54 | 6.51 | 6.52 | 6.52 | - | 2,132,000 |
| Sep 30, 2025 | 6.51 | 6.52 | 6.48 | 6.52 | 6.52 | 0.46% | 2,920,000 |
| Sep 29, 2025 | 6.47 | 6.53 | 6.47 | 6.49 | 6.49 | 0.46% | 3,401,400 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -0.92% | 6,005,700 |
| Sep 25, 2025 | 6.49 | 6.53 | 6.48 | 6.52 | 6.52 | 0.62% | 2,855,900 |
| Sep 24, 2025 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.77% | 5,623,800 |
| Sep 23, 2025 | 6.53 | 6.56 | 6.51 | 6.53 | 6.53 | 0.15% | 3,282,000 |
| Sep 22, 2025 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | -0.46% | 2,572,800 |
| Sep 19, 2025 | 6.50 | 6.56 | 6.48 | 6.55 | 6.55 | 0.61% | 12,067,100 |
| Sep 18, 2025 | 6.52 | 6.53 | 6.50 | 6.51 | 6.51 | -0.15% | 3,467,600 |
| Sep 17, 2025 | 6.52 | 6.53 | 6.51 | 6.52 | 6.52 | - | 3,941,000 |
| Sep 16, 2025 | 6.52 | 6.56 | 6.52 | 6.52 | 6.52 | 0.15% | 5,550,400 |
| Sep 15, 2025 | 6.54 | 6.55 | 6.51 | 6.51 | 6.51 | -0.46% | 3,830,800 |
| Sep 12, 2025 | 6.54 | 6.55 | 6.51 | 6.54 | 6.54 | 0.15% | 3,915,700 |
| Sep 11, 2025 | 6.55 | 6.57 | 6.52 | 6.53 | 6.53 | -0.31% | 4,373,100 |