Singapore Shipping Corporation Limited (SGX:S19)
Singapore · Delayed Price · Currency is SGD 0.2950
+0.0050 (1.72%)
Last updated: Aug 13, 2025
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 64,100 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 29,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 336,300 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 124,500 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 154,800 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 18,400 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 222,300 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.39% | 90,300 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 140,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 1.69% | 306,700 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 207,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -1.64% | 56,200 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 207,100 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 3,000 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.39% | 792,700 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 270,800 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 333,100 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 263,600 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 1.64% | 66,300 |
| Jul 16, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | - | 350,700 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 230,600 |
| Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 167,000 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 22,100 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 1.79% | 357,600 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 1.82% | 2,729,900 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 108,400 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.85% | 194,600 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 53,900 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 93,100 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.89% | 208,300 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.36% | 190,200 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 53,200 |
| Jun 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.85% | 35,600 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 165,700 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 57,400 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 40,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 40,400 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.85% | 24,800 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 47,000 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 81,900 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 20,000 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 44,000 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 40,000 |
| Jun 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 18,100 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 19,100 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 8,000 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 54,900 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 27,400 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 10,000 |
| Jun 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 56,000 |