Singapore Shipping Corporation Limited (SGX:S19)
Singapore · Delayed Price · Currency is SGD 0.2900
-0.0050 (-1.69%)
Aug 12, 2026, 4:56 PM SGT
SGX:S19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,900 |
| Aug 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 55,300 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 24,100 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 130,600 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 126,600 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 37,800 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 1,500 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 28,900 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 5,100 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 208,400 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 81,000 |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 15,000 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 44,400 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 21,200 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 25,000 |
| Jul 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 150,000 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 380,800 |
| Jul 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 102,800 |
| Jul 15, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 57,200 |
| Jul 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 34,300 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 38,000 |
| Jul 10, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 40,100 |
| Jul 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 341,300 |
| Jul 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 61,400 |
| Jul 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 94,300 |
| Jul 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 36,400 |
| Jul 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.61% | 527,600 |
| Jul 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 97,100 |
| Jul 1, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 52,100 |
| Jun 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 39,000 |
| Jun 29, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1.64% | 284,400 |
| Jun 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 3,300 |
| Jun 25, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 10,100 |
| Jun 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 54,200 |
| Jun 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 104,400 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 68,900 |
| Jun 19, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 53,000 |
| Jun 18, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 72,600 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 47,200 |
| Jun 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 425,000 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 110,100 |
| Jun 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 110,000 |
| Jun 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 110,700 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,000 |
| Jun 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 100,500 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 50,000 |
| Jun 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 130,500 |
| Jun 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 44,600 |
| Jun 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 70,800 |
| Jun 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -3.33% | 120,700 |