Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.620
-0.020 (-1.22%)
At close: Sep 19, 2025
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 37,900 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 49,300 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 190,000 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 132,900 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 85,500 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 170,500 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 176,700 |
| Sep 10, 2025 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 339,900 |
| Sep 9, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | - | 342,600 |
| Sep 8, 2025 | 1.65 | 1.72 | 1.62 | 1.71 | 1.71 | 5.56% | 717,000 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 419,900 |
| Sep 4, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 1.83% | 737,600 |
| Sep 3, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 678,700 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 1.63 | 1.87% | 760,600 |
| Sep 1, 2025 | 1.45 | 1.61 | 1.43 | 1.60 | 1.60 | 10.34% | 1,603,100 |
| Aug 29, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 787,700 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 134,600 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 182,800 |
| Aug 26, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 135,100 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 216,400 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 268,700 |
| Aug 21, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 162,700 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 76,100 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 83,500 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 122,800 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 231,400 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5,300 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 124,300 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 133,300 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 308,100 |
| Aug 8, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 308,200 |
| Aug 7, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 532,400 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 4.80% | 469,400 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 45,300 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 58,300 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 71,000 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 73,100 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 22,000 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 159,400 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 67,800 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 101,900 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 184,500 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 169,600 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 99,000 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 90,300 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 30,000 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 22,100 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 23,100 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,300 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 24,700 |