Singapore Shipping Corporation Limited (SGX:S19)
Singapore · Delayed Price · Currency is SGD 0.2900
0.00 (0.00%)
Last updated: Sep 9, 2025, 10:13 AM SGT
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 109,700 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 9,200 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 221,900 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 130,400 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 3,200 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 51,500 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 77,200 |
| Sep 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 65,700 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 72,400 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.69% | 43,100 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 100 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 35,400 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 138,300 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 283,000 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 344,700 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 70,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 44,200 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 41,200 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 143,000 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 30,600 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 4,400 |
| 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 |