Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.590
-0.010 (-0.63%)
Last updated: Dec 31, 2025, 11:46 AM SGT
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 40,500 |
| Dec 26, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | - | 29,500 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 3,400 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 34,200 |
| Dec 22, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.63% | 45,600 |
| Dec 19, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 3,500 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 12,200 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 32,200 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 18,700 |
| Dec 15, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | 9,400 |
| Dec 12, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 11,600 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 2,500 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 1,200 |
| Dec 9, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 37,800 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 47,800 |
| Dec 5, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 67,800 |
| Dec 4, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 96,600 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 87,900 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 67,500 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 21,600 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 28,600 |
| Nov 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 12,400 |
| Nov 20, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 29,600 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 10,700 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 44,300 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 10,100 |
| Nov 14, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 123,100 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Nov 12, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 68,500 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 16,000 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 29,500 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 60,000 |
| Nov 6, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 8,000 |
| Nov 5, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 23,300 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 49,800 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 63,900 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 31,700 |
| Oct 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 49,600 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,000 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 47,800 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 130,800 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 98,900 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,800 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 135,800 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 99,300 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 82,800 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 139,800 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 3,500 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 172,400 |