Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.75	0.77	0.75	0.77	0.77	0.66%	28,700
Jan 13, 2026	0.75	0.76	0.75	0.76	0.76	2.01%	45,600
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	600
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-	11,000
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	10,000
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	10,000
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	-	22,000
Jan 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	38,000
Dec 31, 2025	0.76	0.76	0.76	0.76	0.76	-	10,300
Dec 26, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	5,000
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	21,400
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-	5,000
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	10,100
Dec 16, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	23,000
Dec 12, 2025	0.76	0.76	0.75	0.75	0.75	-	61,800
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	23,000
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	5,000
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-	34,000
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-	7,000
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	10,000
Dec 4, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	27,400
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-	19,100
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	30,500
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	84,600
Nov 28, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	8,000
Nov 26, 2025	0.77	0.77	0.76	0.76	0.76	-	17,000
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	6,100
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-	2,400
Nov 19, 2025	0.78	0.78	0.76	0.76	0.76	-	13,000
Nov 17, 2025	0.76	0.76	0.76	0.76	0.76	-	500
Nov 13, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	12,000
Nov 12, 2025	0.76	0.78	0.76	0.77	0.77	-2.53%	8,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	600
Nov 10, 2025	0.77	0.78	0.77	0.78	0.78	1.97%	5,600
Nov 7, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	9,000
Nov 6, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	7,000
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	500
Nov 4, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	2,000
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	10,100
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	44,700
Oct 28, 2025	0.78	0.78	0.77	0.77	0.77	0.66%	11,100
Oct 27, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	47,200
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	4,000
Oct 22, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	25,000
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	100
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	15,000
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	13,000
Oct 13, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	5,200
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	17,000
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	27,100