Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	25,000
Apr 29, 2026	0.85	0.85	0.84	0.84	0.81	-0.59%	16,000
Apr 28, 2026	0.85	0.85	0.84	0.85	0.81	0.60%	34,400
Apr 27, 2026	0.85	0.85	0.84	0.84	0.81	-1.18%	33,200
Apr 24, 2026	0.84	0.85	0.84	0.85	0.81	1.80%	2,300
Apr 23, 2026	0.84	0.84	0.84	0.84	0.80	-1.18%	57,800
Apr 22, 2026	0.84	0.85	0.84	0.85	0.81	0.60%	18,200
Apr 21, 2026	0.84	0.84	0.83	0.84	0.81	0.60%	19,200
Apr 20, 2026	0.83	0.84	0.83	0.84	0.80	0.60%	10,100
Apr 17, 2026	0.83	0.83	0.83	0.83	0.80	-	11,300
Apr 16, 2026	0.83	0.83	0.83	0.83	0.80	1.22%	10,000
Apr 15, 2026	0.82	0.83	0.82	0.82	0.79	-0.61%	5,200
Apr 14, 2026	0.82	0.84	0.82	0.83	0.79	0.61%	38,000
Apr 13, 2026	0.82	0.82	0.82	0.82	0.79	-	20,100
Apr 10, 2026	0.82	0.82	0.82	0.82	0.79	-	101,400
Apr 9, 2026	0.83	0.83	0.81	0.82	0.79	-0.61%	25,400
Apr 8, 2026	0.82	0.83	0.82	0.83	0.79	1.85%	26,300
Apr 6, 2026	0.80	0.81	0.79	0.81	0.78	2.53%	3,400
Apr 2, 2026	0.79	0.79	0.79	0.79	0.76	0.64%	14,000
Apr 1, 2026	0.83	0.83	0.79	0.79	0.75	-4.27%	7,100
Mar 31, 2026	0.82	0.82	0.82	0.82	0.79	0.61%	7,400
Mar 27, 2026	0.80	0.82	0.78	0.82	0.78	0.62%	34,400
Mar 26, 2026	0.81	0.81	0.81	0.81	0.78	-	100
Mar 25, 2026	0.81	0.81	0.79	0.81	0.78	0.62%	13,300
Mar 24, 2026	0.79	0.81	0.79	0.81	0.77	-	5,000
Mar 20, 2026	0.80	0.81	0.80	0.81	0.77	-	30,500
Mar 16, 2026	0.79	0.81	0.78	0.81	0.77	-	10,200
Mar 12, 2026	0.81	0.81	0.78	0.81	0.77	-	23,300
Mar 11, 2026	0.81	0.81	0.81	0.81	0.77	0.63%	4,900
Mar 10, 2026	0.79	0.80	0.79	0.80	0.77	-	21,200
Mar 6, 2026	0.80	0.80	0.80	0.80	0.77	1.91%	2,000
Mar 4, 2026	0.79	0.79	0.79	0.79	0.75	-1.26%	30,000
Mar 3, 2026	0.80	0.80	0.80	0.80	0.76	0.63%	24,500
Mar 2, 2026	0.80	0.80	0.79	0.79	0.76	-1.25%	53,700
Feb 27, 2026	0.80	0.80	0.80	0.80	0.77	-1.23%	15,000
Feb 26, 2026	0.82	0.82	0.81	0.81	0.78	-1.82%	22,000
Feb 25, 2026	0.82	0.83	0.82	0.83	0.79	0.61%	49,100
Feb 24, 2026	0.82	0.82	0.81	0.82	0.79	0.61%	61,100
Feb 23, 2026	0.81	0.82	0.81	0.82	0.78	1.87%	42,100
Feb 20, 2026	0.80	0.80	0.79	0.80	0.77	1.27%	50,800
Feb 19, 2026	0.79	0.79	0.79	0.79	0.76	1.28%	30,900
Feb 16, 2026	0.78	0.78	0.78	0.78	0.75	-	5,000
Feb 13, 2026	0.79	0.79	0.78	0.78	0.75	-0.64%	62,200
Feb 10, 2026	0.79	0.79	0.79	0.79	0.75	0.64%	16,200
Feb 9, 2026	0.78	0.78	0.78	0.78	0.75	-	5,000
Feb 6, 2026	0.78	0.79	0.78	0.78	0.75	-	16,500
Feb 5, 2026	0.79	0.79	0.78	0.78	0.75	-1.27%	28,500
Feb 4, 2026	0.78	0.79	0.78	0.79	0.76	1.28%	8,100
Feb 3, 2026	0.78	0.78	0.78	0.78	0.75	-0.64%	2,600
Feb 2, 2026	0.79	0.79	0.78	0.79	0.75	0.64%	20,400