Shangri-La Asia Limited (SGX:S07)
Singapore · Delayed Price · Currency is SGD · Price in HKD 3.890
-0.180 (-4.42%)
At close: Sep 17, 2026
SGX:S07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.91 | 3.91 | 3.81 | 3.89 | 3.89 | -4.42% | 97,500 |
| Sep 16, 2026 | 4.01 | 4.07 | 3.90 | 4.07 | 4.07 | - | 48,000 |
| Sep 14, 2026 | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 3,200 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.74% | 400 |
| Sep 9, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | -1.69% | 54,100 |
| Sep 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.97% | 1,900 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | - | 13,100 |
| Sep 1, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | 1,100 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -1.21% | 165,900 |
| Aug 28, 2026 | 4.10 | 4.37 | 4.10 | 4.14 | 4.14 | -4.83% | 30,000 |
| Aug 27, 2026 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.87% | 200 |
| Aug 26, 2026 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 2.89% | 300 |
| Aug 25, 2026 | 4.14 | 4.19 | 4.10 | 4.15 | 4.15 | -5.03% | 14,300 |
| Aug 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.81% | 100 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.11 | 4.13 | 4.13 | -1.20% | 11,300 |
| Aug 20, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -0.48% | 20,200 |
| Aug 18, 2026 | 4.16 | 4.46 | 4.16 | 4.20 | 4.20 | 0.96% | 3,400 |
| Aug 17, 2026 | 4.45 | 4.67 | 4.16 | 4.16 | 4.16 | -3.26% | 4,600 |
| Aug 14, 2026 | 4.15 | 4.45 | 4.15 | 4.30 | 4.30 | 3.61% | 3,000 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.11 | 4.15 | 4.15 | -0.72% | 23,400 |
| Aug 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.35% | 96,400 |
| Aug 11, 2026 | 4.19 | 4.37 | 4.19 | 4.37 | 4.37 | - | 13,400 |
| Aug 7, 2026 | 4.20 | 4.40 | 4.15 | 4.37 | 4.37 | -1.58% | 81,400 |
| Aug 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 100 |
| Aug 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 200 |
| Aug 4, 2026 | 4.09 | 4.32 | 4.09 | 4.32 | 4.32 | - | 200 |
| Aug 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.00% | 100 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,500 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 9,200 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 15,500 |
| Jul 24, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 3.70% | 3,700 |
| Jul 23, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.41% | 2,000 |
| Jul 21, 2026 | 4.17 | 4.20 | 4.10 | 4.15 | 4.15 | -0.48% | 8,500 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.00 | 4.17 | 4.17 | -2.57% | 49,000 |
| Jul 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | 100 |
| Jul 10, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 6.72% | 200 |
| Jul 7, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 27,900 |
| Jul 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 7,500 |
| Jul 3, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -6.51% | 92,100 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.97% | 1,200 |
| Jun 24, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -4.29% | 41,000 |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 20,000 |
| Jun 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 100 |
| Jun 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | 23,900 |
| Jun 17, 2026 | 4.28 | 4.28 | 4.06 | 4.06 | 4.06 | -7.73% | 6,600 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 30,200 |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 30,000 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.22 | 4.25 | 4.25 | - | 28,900 |
| Jun 2, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.25 | -0.46% | 300 |
| May 26, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.27 | -5.00% | 14,200 |