Singapore Shipping Corporation Limited (SGX:S19)
Singapore · Delayed Price · Currency is SGD 0.3000
+0.0050 (1.69%)
Dec 31, 2025, 11:35 AM SGT
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 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 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 78,600 |
| Dec 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 76,200 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 129,900 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 37,400 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 18,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 51,400 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 27,200 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 137,800 |
| Nov 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 53,500 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 273,100 |
| Nov 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 264,500 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,200 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 100,700 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 10,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 28,900 |
| Nov 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 815,100 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,193,000 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 258,900 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 257,800 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 124,400 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 69,200 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 144,200 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 9,300 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 410,400 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 14,500 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 283,000 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,000 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 228,200 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 345,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 73,300 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 214,900 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 162,100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 31,500 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 46,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 300,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 27,100 |