Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.80	0.80	0.77	0.78	0.78	1.31%	15,100
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	-	30,000
Sep 15, 2026	0.77	0.78	0.76	0.77	0.77	-3.16%	60,000
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	-	35,000
Sep 10, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	11,400
Sep 4, 2026	0.80	0.80	0.78	0.78	0.78	-3.13%	2,000
Sep 3, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	100
Sep 2, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	10,000
Aug 31, 2026	0.80	0.80	0.80	0.80	0.80	5.26%	10,000
Aug 28, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	96,000
Aug 27, 2026	0.79	0.79	0.79	0.79	0.79	-	20,000
Aug 26, 2026	0.79	0.79	0.79	0.79	0.79	-	32,000
Aug 25, 2026	0.80	0.80	0.79	0.79	0.79	0.64%	40,100
Aug 24, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	47,000
Aug 21, 2026	0.80	0.81	0.77	0.81	0.81	-1.22%	65,000
Aug 20, 2026	0.82	0.82	0.82	0.82	0.82	-	5,000
Aug 18, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	5,000
Aug 17, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	5,000
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-	40,000
Aug 13, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	40,000
Aug 12, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	14,000
Aug 11, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	20,500
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	4,600
Aug 4, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	10,000
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	4,000
Jul 29, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	10,200
Jul 28, 2026	0.79	0.80	0.78	0.80	0.80	-	53,600
Jul 27, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	600
Jul 24, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	100
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	19,800
Jul 22, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	25,000
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	100
Jul 16, 2026	0.82	0.82	0.82	0.82	0.82	-	100
Jul 15, 2026	0.78	0.82	0.78	0.82	0.82	6.54%	1,600
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	5,000
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	100
Jul 8, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	300
Jul 7, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Jul 6, 2026	0.80	0.80	0.79	0.80	0.80	-0.62%	97,400
Jul 3, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	19,200
Jul 2, 2026	0.81	0.81	0.81	0.81	0.81	-	19,500
Jul 1, 2026	0.81	0.81	0.81	0.81	0.81	-	3,000
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	33,000
Jun 29, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	10,000
Jun 26, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Jun 23, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	27,000
Jun 22, 2026	0.82	0.82	0.82	0.82	0.82	-	10,300
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