Shangri-La Asia Limited (SGX:S07)
Singapore · Delayed Price · Currency is SGD · Price in HKD 4.580
+0.300 (7.01%)
At close: Apr 10, 2026
SGX:S07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.01% | 100 |
| Apr 8, 2026 | 4.58 | 4.58 | 4.28 | 4.28 | 4.28 | - | 2,200 |
| Apr 7, 2026 | 4.41 | 4.41 | 4.28 | 4.28 | 4.28 | -4.68% | 5,000 |
| Apr 6, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | - | 5,800 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | - | 5,600 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 0.45% | 1,000 |
| Mar 31, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -10.60% | 33,200 |
| Mar 24, 2026 | 4.59 | 5.00 | 4.58 | 5.00 | 5.00 | 5.26% | 11,900 |
| Mar 23, 2026 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | -3.65% | 18,000 |
| Mar 16, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 3.14% | 17,100 |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | 1,400 |
| Mar 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.75% | 10,100 |
| Feb 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.20% | 10,000 |
| Feb 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 2,000 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 2,000 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.65% | 3,000 |
| Feb 11, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 1.93% | 15,000 |
| Feb 9, 2026 | 5.02 | 5.20 | 5.02 | 5.19 | 5.19 | 3.80% | 25,200 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13,800 |
| Feb 5, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 34,600 |
| Feb 3, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.95 | 0.20% | 7,600 |
| Jan 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% | 100 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.27% | 200 |
| Jan 27, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -1.22% | 5,000 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 5,500 |
| Jan 19, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | - | 1,000 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 100 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | -2.88% | 6,500 |
| Jan 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 9,000 |
| Jan 13, 2026 | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | -0.21% | 14,000 |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 100 |
| Jan 6, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.34% | 12,400 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | -5.80% | 9,900 |
| Jan 2, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2.04% | 18,400 |
| Dec 30, 2025 | 4.71 | 4.90 | 4.71 | 4.90 | 4.90 | 4.03% | 11,000 |
| Dec 29, 2025 | 4.69 | 4.72 | 4.69 | 4.71 | 4.71 | 0.86% | 61,500 |
| Dec 24, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% | 2,500 |
| Dec 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | 3,400 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 2.16% | 25,600 |
| Dec 16, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | -4.55% | 18,000 |
| Dec 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 2,900 |
| Dec 11, 2025 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | 6.14% | 5,000 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 8,400 |
| 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 |