Singapore Shipping Corporation Limited (SGX:S19)
Singapore · Delayed Price · Currency is SGD 0.3100
-0.0050 (-1.59%)
At close: Feb 27, 2026
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 12,000 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 83,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 190,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 318,900 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 590,900 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 23,500 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 76,900 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 5,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,000 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 72,300 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 41,300 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 28,200 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 5,400 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 121,100 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 61,200 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 38,400 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 10,700 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 198,700 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 157,600 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 253,100 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 184,200 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 131,700 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 128,800 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,100 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,100 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,300 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,200 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 41,700 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 23,100 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 175,100 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 16,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 585,100 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 51,300 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 348,800 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 254,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 225,900 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Jan 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,900 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 9,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 155,900 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 18,000 |
| Dec 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 280,100 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 62,200 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 91,500 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 19,200 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,100 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,600 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 44,600 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 700 |