Shangri-La Asia Limited (SGX:S07)
Singapore · Delayed Price · Currency is SGD · Price in HKD 4.560
0.00 (0.00%)
Last updated: Sep 18, 2025, 1:37 PM SGT
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.44% | 12,000 |
| Aug 4, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -1.08% | 9,600 |
| Aug 1, 2025 | 4.58 | 4.62 | 4.58 | 4.61 | 4.61 | 0.66% | 26,400 |
| Jul 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.98% | 5,400 |
| Jul 28, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.71% | 20,000 |
| Jul 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 16,000 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 2,000 |
| Jul 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 18,800 |
| Jul 16, 2025 | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | 2.19% | 58,100 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -0.87% | 13,000 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 100 |
| Jul 9, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 1.79% | 18,000 |
| Jul 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 17,400 |
| Jul 3, 2025 | 4.21 | 4.42 | 4.21 | 4.42 | 4.42 | 3.27% | 6,500 |
| Jul 2, 2025 | 4.41 | 4.41 | 4.28 | 4.28 | 4.28 | 2.88% | 8,300 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | 2,200 |
| Jun 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.90% | 10,200 |
| Jun 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 2,000 |
| Jun 19, 2025 | 4.19 | 4.20 | 4.08 | 4.08 | 4.08 | -4.67% | 34,800 |
| Jun 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 28,800 |
| Jun 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.39% | 12,400 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.41 | 4.43 | 4.33 | 0.91% | 32,000 |
| Jun 12, 2025 | 4.52 | 4.52 | 4.28 | 4.39 | 4.29 | -2.44% | 38,200 |
| Jun 11, 2025 | 4.65 | 4.65 | 4.50 | 4.50 | 4.40 | - | 5,100 |
| Jun 9, 2025 | 4.68 | 4.68 | 4.50 | 4.50 | 4.40 | 1.12% | 2,100 |
| Jun 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.35 | 3.49% | 3,000 |