Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.82	0.82	0.82	0.82	0.82	-	4,500
Jun 17, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	3,300
Jun 16, 2026	0.81	0.81	0.81	0.81	0.81	-	40,000
Jun 15, 2026	0.82	0.82	0.81	0.81	0.81	-	14,000
Jun 12, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Jun 11, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	10,000
Jun 10, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	40,000
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	5,100
Jun 8, 2026	0.80	0.80	0.80	0.80	0.80	-	15,000
Jun 4, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	5,100
Jun 3, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	21,200
Jun 2, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	500
May 29, 2026	0.82	0.83	0.82	0.83	0.83	1.85%	10,000
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-	103,300
May 25, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	24,100
May 21, 2026	0.80	0.82	0.79	0.82	0.82	1.24%	19,000
May 18, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	31,200
May 15, 2026	0.81	0.81	0.81	0.81	0.81	-	46,600
May 14, 2026	0.81	0.81	0.81	0.81	0.81	-	2,300
May 13, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	4,500
May 12, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
May 11, 2026	0.81	0.81	0.80	0.81	0.81	-	36,000
May 6, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	600
May 4, 2026	0.82	0.83	0.82	0.82	0.82	-	15,000
Apr 30, 2026	0.83	0.83	0.82	0.82	0.82	1.86%	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