Shangri-La Asia Limited (SGX:S07)
Singapore · Delayed Price · Currency is SGD · Price in HKD 4.600
+0.120 (2.68%)
Last updated: Apr 30, 2026, 11:59 AM SGT
SGX:S07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.48 | 4.60 | 4.37 | 4.60 | 4.60 | 2.68% | 22,300 |
| Apr 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.40% | 8,600 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.46% | 10,000 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.82% | 62,100 |
| Apr 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 10,000 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 5,100 |
| Apr 17, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 60,100 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 5,100 |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% | 100 |
| Apr 13, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.66% | 34,600 |
| 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 |