Skip to main content
logo
Singapura Finance Ltd (SGX:S23)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.7650
-0.0050 (-0.65%)
Last updated: Sep 18, 2025, 2:27 PM SGT

Singapura Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.770.780.770.77--0.65%21,000
Sep 16, 20250.790.790.780.78--1.27%27,000
Sep 15, 20250.770.790.770.79-1.95%26,800
Sep 12, 20250.770.770.770.77---
Sep 11, 20250.770.770.770.77--0.65%17,100
Sep 10, 20250.790.790.780.78--1.27%16,300
Sep 9, 20250.790.790.790.79-0.64%19,000
Sep 8, 20250.780.790.780.78--0.64%36,300
Sep 5, 20250.800.800.780.79-0.64%32,300
Sep 4, 20250.760.800.760.78-4.00%158,200
Sep 3, 20250.740.750.740.75-2.04%83,800
Sep 2, 20250.720.740.720.74-2.80%99,000
Sep 1, 20250.710.720.710.72-0.70%25,000
Aug 29, 20250.710.710.710.71---
Aug 28, 20250.710.710.710.71-1.43%3,200
Aug 27, 20250.700.700.700.70---
Aug 26, 20250.700.700.700.70--1.41%10,000
Aug 25, 20250.710.710.710.71--32,300
Aug 22, 20250.710.720.710.71-1.43%133,000
Aug 21, 20250.700.700.700.70---
Aug 20, 20250.700.700.700.70-0.72%15,000
Aug 19, 20250.700.700.700.70--1.42%14,000
Aug 18, 20250.700.710.700.71-1.44%106,000
Aug 15, 20250.700.710.700.70--0.71%20,000
Aug 14, 20250.700.700.700.70--500
Aug 13, 20250.710.710.700.70-0.72%14,800
Aug 12, 20250.700.700.700.70---
Aug 11, 20250.710.710.700.70--2.11%74,000
Aug 8, 20250.710.710.710.71--0.70%40,000
Aug 7, 20250.720.720.720.72-0.70%20,000
Aug 6, 20250.710.720.710.71--58,600
Aug 5, 20250.710.710.710.71--0.70%6,000
Aug 4, 20250.720.720.720.72-2.14%3,000
Aug 1, 20250.720.720.700.70--2.10%30,000
Jul 31, 20250.720.720.720.72---
Jul 30, 20250.720.720.720.72---
Jul 29, 20250.720.720.710.72--0.69%6,300
Jul 28, 20250.730.730.710.72--27,000
Jul 25, 20250.720.720.720.72-0.70%65,000
Jul 24, 20250.700.720.700.72--82,800
Jul 23, 20250.710.720.710.72-3.62%45,800
Jul 22, 20250.700.700.690.69--1.43%10,000
Jul 21, 20250.700.710.700.70--1.41%41,800
Jul 18, 20250.710.710.710.71-1.43%20,000
Jul 17, 20250.700.700.700.70--73,400
Jul 16, 20250.700.700.700.70-1.45%29,000
Jul 15, 20250.690.690.690.69---
Jul 14, 20250.690.690.690.69---
Jul 11, 20250.690.690.690.69---
Jul 10, 20250.690.690.690.69---