Shangri-La Asia Limited (SGX:S07)
Singapore · Delayed Price · Currency is SGD · Price in HKD 4.600
+0.130 (2.91%)
At close: Dec 3, 2025
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.48 | 4.60 | 4.38 | 4.60 | 4.60 | 2.91% | 70,400 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | 0.22% | 4,500 |
| Nov 27, 2025 | 4.60 | 4.85 | 4.46 | 4.46 | 4.46 | -8.23% | 36,200 |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.11% | 200 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.58 | 4.58 | 4.58 | -6.15% | 18,700 |
| Nov 12, 2025 | 4.92 | 4.92 | 4.66 | 4.88 | 4.88 | 4.95% | 23,900 |
| Nov 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | 200 |
| Nov 6, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -6.40% | 4,600 |
| Nov 5, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 3.09% | 25,000 |
| Nov 3, 2025 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | - | 36,000 |
| Oct 30, 2025 | 4.74 | 4.85 | 4.70 | 4.85 | 4.85 | 2.11% | 23,600 |
| Oct 28, 2025 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 2.15% | 54,100 |
| Oct 22, 2025 | 4.67 | 4.77 | 4.65 | 4.65 | 4.65 | -0.64% | 15,900 |
| Oct 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.30% | 10,000 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.44% | 100 |
| Oct 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6,700 |
| Oct 14, 2025 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -1.96% | 69,100 |
| Oct 13, 2025 | 4.56 | 4.60 | 4.56 | 4.59 | 4.59 | -3.97% | 85,100 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.21% | 20,000 |
| Oct 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 54,000 |
| Oct 8, 2025 | 4.60 | 4.80 | 4.58 | 4.80 | 4.80 | 3.23% | 41,000 |
| Oct 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | 4,000 |
| Oct 2, 2025 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 3.01% | 29,400 |
| Sep 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 100 |
| Sep 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 20,000 |
| Sep 23, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 1.97% | 38,000 |
| Sep 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 100 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.77% | 1,100 |
| Sep 12, 2025 | 4.69 | 4.69 | 4.56 | 4.69 | 4.69 | 2.40% | 12,600 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.98% | 30,100 |
| Sep 9, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 1.27% | 35,600 |
| Sep 8, 2025 | 4.87 | 4.87 | 4.71 | 4.71 | 4.71 | 2.84% | 15,900 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.87% | 57,600 |
| Sep 3, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.86% | 42,800 |
| Sep 1, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 0.22% | 12,000 |
| Aug 29, 2025 | 4.69 | 4.77 | 4.55 | 4.65 | 4.65 | -4.32% | 72,300 |
| Aug 28, 2025 | 4.89 | 4.89 | 4.79 | 4.86 | 4.86 | -2.61% | 32,200 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% | 76,500 |
| Aug 25, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -1.01% | 10,900 |
| Aug 22, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.20% | 6,500 |
| Aug 21, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 2.68% | 24,900 |
| Aug 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.89% | 700 |
| Aug 19, 2025 | 4.77 | 4.83 | 4.76 | 4.76 | 4.76 | -0.21% | 45,900 |
| Aug 15, 2025 | 4.58 | 4.77 | 4.58 | 4.77 | 4.77 | 0.42% | 16,400 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 10,000 |
| Aug 12, 2025 | 4.81 | 4.88 | 4.58 | 4.76 | 4.76 | 5.54% | 45,900 |
| Aug 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 25,600 |
| Aug 8, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | - | 30,000 |
| Aug 7, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | - | 2,300 |
| Aug 6, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.66% | 31,200 |