Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.610
-0.010 (-0.62%)
Last updated: Oct 31, 2025, 3:16 PM SGT
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -1.23% | 31,700 |
| Oct 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | - | 49,600 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 2,000 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | - | 47,800 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | - | -0.61% | 130,800 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | - | 1.24% | 98,900 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | 3,800 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | - | 1.26% | 135,800 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | - | 1.27% | 99,300 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | - | -2.48% | 82,800 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | - | -0.62% | 139,800 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.62% | 3,500 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | - | -2.42% | 172,400 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | - | - | 100,400 |
| Oct 10, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | - | 1.23% | 90,400 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | - | -1.81% | 95,500 |
| Oct 8, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | - | - | 51,300 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | - | 1.22% | 74,500 |
| Oct 6, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | - | - | 89,200 |
| Oct 3, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | - | 3.14% | 204,300 |
| Oct 2, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | - | 0.63% | 97,600 |
| Oct 1, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | - | -2.47% | 2,500 |
| Sep 30, 2025 | 1.55 | 1.63 | 1.55 | 1.62 | - | 3.85% | 276,300 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | - | -1.27% | 50,600 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | - | - | 53,700 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | - | -1.25% | 15,400 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | - | - | 136,400 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | - | -1.23% | 130,100 |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 6,500 |
| Sep 19, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | - | -1.22% | 37,900 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | - | -0.61% | 49,300 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | - | -1.20% | 190,000 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | - | -1.76% | 132,900 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | - | -1.16% | 85,500 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | - | -0.58% | 170,500 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | - | - | 176,700 |
| Sep 10, 2025 | 1.71 | 1.73 | 1.68 | 1.73 | - | 1.17% | 339,900 |
| Sep 9, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | - | - | 342,600 |
| Sep 8, 2025 | 1.65 | 1.72 | 1.62 | 1.71 | - | 5.56% | 717,000 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | - | -2.99% | 419,900 |
| Sep 4, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | - | 1.83% | 737,600 |
| Sep 3, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | - | 0.61% | 678,700 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | - | 1.87% | 760,600 |
| Sep 1, 2025 | 1.45 | 1.61 | 1.43 | 1.60 | - | 10.34% | 1,603,100 |
| Aug 29, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | - | 5.84% | 787,700 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | - | 1.48% | 134,600 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | - | 3.05% | 182,800 |
| Aug 26, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | - | 0.77% | 135,100 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | -0.76% | 216,400 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | - | 1.55% | 268,700 |