Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.78	0.78	0.78	0.78	-	-	-
Oct 30, 2025	0.78	0.78	0.78	0.78	-	1.31%	44,700
Oct 29, 2025	0.77	0.77	0.77	0.77	-	-	-
Oct 28, 2025	0.78	0.78	0.77	0.77	-	0.66%	11,100
Oct 27, 2025	0.77	0.77	0.76	0.76	-	-1.30%	47,200
Oct 24, 2025	0.77	0.77	0.77	0.77	-	-	-
Oct 23, 2025	0.77	0.77	0.77	0.77	-	0.65%	4,000
Oct 22, 2025	0.77	0.77	0.76	0.77	-	0.66%	25,000
Oct 21, 2025	0.76	0.76	0.76	0.76	-	-	-
Oct 17, 2025	0.76	0.76	0.76	0.76	-	-	-
Oct 16, 2025	0.76	0.76	0.76	0.76	-	-	100
Oct 15, 2025	0.76	0.77	0.76	0.76	-	0.66%	15,000
Oct 14, 2025	0.76	0.76	0.76	0.76	-	-1.31%	13,000
Oct 13, 2025	0.77	0.77	0.77	0.77	-	-1.29%	5,200
Oct 10, 2025	0.78	0.78	0.78	0.78	-	-	-
Oct 9, 2025	0.78	0.78	0.78	0.78	-	-0.64%	17,000
Oct 8, 2025	0.78	0.78	0.78	0.78	-	0.65%	27,100
Oct 7, 2025	0.78	0.78	0.78	0.78	-	-	-
Oct 6, 2025	0.78	0.78	0.78	0.78	-	-0.64%	28,000
Oct 3, 2025	0.78	0.78	0.78	0.78	-	-	-
Oct 2, 2025	0.79	0.79	0.76	0.78	-	-0.64%	33,000
Oct 1, 2025	0.79	0.79	0.79	0.79	-	-	17,300
Sep 30, 2025	0.78	0.79	0.78	0.79	-	1.29%	47,300
Sep 29, 2025	0.77	0.78	0.76	0.78	-	1.97%	32,500
Sep 26, 2025	0.76	0.76	0.76	0.76	-	-	-
Sep 25, 2025	0.76	0.77	0.76	0.76	-	-	22,300
Sep 24, 2025	0.76	0.76	0.76	0.76	-	-	-
Sep 23, 2025	0.77	0.77	0.76	0.76	-	-0.65%	2,500
Sep 22, 2025	0.79	0.79	0.77	0.77	-	-0.65%	125,200
Sep 19, 2025	0.77	0.77	0.77	0.77	-	-	1,200
Sep 18, 2025	0.77	0.77	0.77	0.77	-	-	18,100
Sep 17, 2025	0.77	0.78	0.77	0.77	-	-0.65%	21,000
Sep 16, 2025	0.79	0.79	0.78	0.78	-	-1.27%	27,000
Sep 15, 2025	0.77	0.79	0.77	0.79	-	1.95%	26,800
Sep 12, 2025	0.77	0.77	0.77	0.77	-	-	-
Sep 11, 2025	0.77	0.77	0.77	0.77	-	-0.65%	17,100
Sep 10, 2025	0.79	0.79	0.78	0.78	-	-1.27%	16,300
Sep 9, 2025	0.79	0.79	0.79	0.79	-	0.64%	19,000
Sep 8, 2025	0.78	0.79	0.78	0.78	-	-0.64%	36,300
Sep 5, 2025	0.80	0.80	0.78	0.79	-	0.64%	32,300
Sep 4, 2025	0.76	0.80	0.76	0.78	-	4.00%	158,200
Sep 3, 2025	0.74	0.75	0.74	0.75	-	2.04%	83,800
Sep 2, 2025	0.72	0.74	0.72	0.74	-	2.80%	99,000
Sep 1, 2025	0.71	0.72	0.71	0.72	-	0.70%	25,000
Aug 29, 2025	0.71	0.71	0.71	0.71	-	-	-
Aug 28, 2025	0.71	0.71	0.71	0.71	-	1.43%	3,200
Aug 27, 2025	0.70	0.70	0.70	0.70	-	-	-
Aug 26, 2025	0.70	0.70	0.70	0.70	-	-1.41%	10,000
Aug 25, 2025	0.71	0.71	0.71	0.71	-	-	32,300
Aug 22, 2025	0.71	0.72	0.71	0.71	-	1.43%	133,000