Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.540
-0.010 (-0.65%)
At close: Mar 20, 2026
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 80,600 |
| Mar 19, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 126,200 |
| Mar 18, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 152,400 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 161,000 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 91,500 |
| Mar 13, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 58,700 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 88,700 |
| Mar 11, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | - | 93,800 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 1.99% | 131,000 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -5.63% | 235,500 |
| Mar 6, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 35,900 |
| Mar 5, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 98,200 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 160,500 |
| Mar 3, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 46,500 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -2.42% | 189,000 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 65,200 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | -1.19% | 89,600 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 83,200 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.73% | 164,300 |
| Feb 23, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 346,800 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 23,400 |
| Feb 19, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 71,300 |
| Feb 16, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 54,300 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 40,100 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 38,600 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 41,300 |
| Feb 10, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 44,800 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 1,300 |
| Feb 6, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 12,400 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 12,000 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 198,600 |
| Feb 3, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 248,100 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 96,400 |
| Jan 30, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 66,500 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 62,100 |
| Jan 28, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 145,300 |
| Jan 27, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 241,800 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,500 |
| Jan 23, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 110,800 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 64,800 |
| Jan 21, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 39,900 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 6,600 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 5,800 |
| Jan 16, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 126,100 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 146,600 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 26,800 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 9,200 |
| Jan 12, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 27,400 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 13,000 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 34,500 |