Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.330
0.00 (0.00%)
At close: Aug 8, 2025, 5:00 PM SGT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | - | - | 308,200 |
| Aug 7, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | - | 1.53% | 532,400 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | 4.80% | 469,400 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | 0.81% | 45,300 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | - | 58,300 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | - | -2.36% | 71,000 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | - | 73,100 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.78% | 22,000 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | - | -1.54% | 159,400 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | - | - | 67,800 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 2.36% | 101,900 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.79% | 184,500 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | - | 2.44% | 169,600 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | - | 1.65% | 99,000 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | - | 0.83% | 90,300 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | - | 30,000 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.83% | 22,100 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.83% | 23,100 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 0.84% | 22,300 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.83% | 24,700 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | - | 1.69% | 64,800 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | - | 36,700 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 40,200 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | - | 23,500 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | 0.86% | 36,200 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 200 |
| Jul 3, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.87% | 40,000 |
| Jul 2, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | - | 35,500 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | 1.77% | 108,100 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.88% | 30,700 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.88% | 139,500 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.89% | 2,700 |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 10,500 |
| Jun 24, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | - | - | 122,100 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -0.88% | 21,900 |
| Jun 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 24,400 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 500 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 40,100 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 10,700 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 12, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.88% | 18,600 |
| Jun 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.88% | 13,700 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 17,400 |
| Jun 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 5,500 |
| Jun 6, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | - | 0.89% | 62,900 |
| Jun 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.90% | 5,800 |
| Jun 4, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | - | 21,400 |
| Jun 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jun 2, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | - | - | 13,300 |