Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.500
0.00 (0.00%)
At close: Oct 9, 2026
SGX:S35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 179,800 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 159,300 |
| Oct 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 31,500 |
| Oct 6, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 126,700 |
| Oct 5, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 28,000 |
| Oct 2, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 60,400 |
| Oct 1, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 32,000 |
| Sep 30, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 16,500 |
| Sep 29, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 24,200 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 82,000 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 17,400 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 70,900 |
| Sep 23, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 9,900 |
| Sep 22, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | - | 28,600 |
| Sep 21, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 4,500 |
| Sep 18, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | - | 91,400 |
| Sep 17, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 16,100 |
| Sep 16, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 12,200 |
| Sep 15, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 21,300 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 148,700 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 48,200 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 7,500 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 153,200 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 15,600 |
| Sep 7, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 11,900 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 8,600 |
| Sep 1, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 92,300 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 79,700 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 10,300 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 40,300 |
| Aug 25, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 18,600 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 17,900 |
| Aug 20, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 35,600 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 3,100 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | - | 97,500 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 147,500 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 46,900 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 18,700 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 52,900 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 101,200 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 17,700 |
| Aug 6, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 142,000 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | - | 250,400 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 7,600 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,000 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 48,700 |
| Jul 30, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 107,200 |
| Jul 29, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 60,500 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 62,800 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 56,800 |